Shenzhen SEG Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 1.880 | 1.900 | 1.870 | 1.890 | 1.780 | 104,100 |
| 2021-11-05 | 1.880 | 1.880 | 1.850 | 1.870 | 1.761 | 242,262 |
| 2021-11-04 | 1.900 | 1.900 | 1.870 | 1.880 | 1.771 | 229,100 |
| 2021-11-03 | 1.900 | 1.910 | 1.890 | 1.900 | 1.790 | 213,000 |
| 2021-11-02 | 1.920 | 1.930 | 1.890 | 1.900 | 1.790 | 147,800 |
| 2021-11-01 | 1.930 | 1.940 | 1.920 | 1.930 | 1.818 | 132,062 |
| 2021-10-29 | 1.890 | 1.930 | 1.890 | 1.930 | 1.818 | 122,340 |
| 2021-10-28 | 1.890 | 1.910 | 1.890 | 1.900 | 1.790 | 181,708 |
| 2021-10-27 | 1.900 | 1.910 | 1.890 | 1.910 | 1.799 | 60,002 |
| 2021-10-26 | 1.920 | 1.920 | 1.900 | 1.920 | 1.808 | 280,751 |
| 2021-10-25 | 1.930 | 1.930 | 1.910 | 1.910 | 1.799 | 226,381 |
| 2021-10-22 | 1.930 | 1.940 | 1.920 | 1.930 | 1.818 | 191,681 |
| 2021-10-21 | 1.910 | 1.920 | 1.900 | 1.920 | 1.808 | 38,681 |
| 2021-10-20 | 1.910 | 1.930 | 1.900 | 1.920 | 1.808 | 153,206 |
| 2021-10-19 | 1.930 | 1.930 | 1.900 | 1.910 | 1.799 | 69,400 |
| 2021-10-18 | 1.910 | 1.930 | 1.900 | 1.930 | 1.818 | 120,905 |
| 2021-10-15 | 1.880 | 1.920 | 1.870 | 1.900 | 1.790 | 219,375 |
| 2021-10-14 | 1.900 | 1.910 | 1.900 | 1.910 | 1.799 | 24,900 |
← NewerPage 21 of 21 · 1,218 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-27 | 0.0274 CNY |
| 2025-05-27 | 0.0135 CNY |
| 2024-05-20 | 0.0331 CNY |
| 2023-06-28 | 0.0111 CNY |
| 2022-05-25 | 0.0123 CNY |
| 2021-07-08 | 0.0121 CNY |
| 2020-07-06 | 0.0328 CNY |
| 2019-07-11 | 0.0398 CNY |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.