Shenzhen SEG Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	1.820	1.820	1.790	1.810	1.780	141,149
2026-04-20	1.820	1.820	1.800	1.820	1.790	91,862
2026-04-17	1.820	1.840	1.780	1.840	1.810	244,939
2026-04-16	1.840	1.840	1.830	1.840	1.810	118,400
2026-04-15	1.850	1.850	1.830	1.840	1.810	87,800
2026-04-14	1.830	1.850	1.830	1.850	1.820	102,429
2026-04-13	1.820	1.840	1.810	1.840	1.810	82,000
2026-04-10	1.820	1.840	1.820	1.840	1.810	179,700
2026-04-09	1.810	1.820	1.800	1.820	1.790	138,400
2026-04-08	1.830	1.840	1.810	1.830	1.800	494,300
2026-04-07	1.820	1.830	1.800	1.810	1.780	362,500
2026-04-03	1.830	1.840	1.820	1.830	1.800	305,800
2026-04-02	1.850	1.860	1.830	1.840	1.810	312,000
2026-04-01	1.860	1.870	1.840	1.860	1.829	118,100
2026-03-31	1.850	1.870	1.840	1.870	1.839	302,090
2026-03-30	1.850	1.860	1.840	1.860	1.829	60,092
2026-03-27	1.850	1.870	1.840	1.870	1.839	376,228
2026-03-26	1.880	1.880	1.840	1.870	1.839	131,174
2026-03-25	1.870	1.880	1.850	1.880	1.849	203,800
2026-03-24	1.850	1.870	1.830	1.870	1.839	284,294
2026-03-23	1.850	1.870	1.840	1.850	1.820	332,981
2026-03-20	1.870	1.880	1.870	1.880	1.849	128,562
2026-03-19	1.890	1.890	1.870	1.880	1.849	192,700
2026-03-18	1.890	1.900	1.870	1.890	1.859	120,714
2026-03-17	1.900	1.900	1.880	1.890	1.859	175,300
2026-03-16	1.910	1.910	1.880	1.900	1.869	135,000
2026-03-13	1.900	1.900	1.880	1.900	1.869	57,800
2026-03-12	1.890	1.900	1.890	1.900	1.869	213,737
2026-03-11	1.880	1.920	1.870	1.900	1.869	470,744
2026-03-10	1.890	1.900	1.870	1.890	1.859	148,500
2026-03-09	1.860	1.890	1.860	1.880	1.849	87,700
2026-03-06	1.880	1.900	1.850	1.900	1.869	345,600
2026-03-05	1.870	1.900	1.870	1.890	1.859	274,362
2026-03-04	1.870	1.870	1.860	1.870	1.839	113,400
2026-03-03	1.880	1.890	1.860	1.870	1.839	475,300
2026-03-02	1.880	1.900	1.870	1.890	1.859	555,674
2026-02-27	1.900	1.920	1.900	1.900	1.869	315,008
2026-02-26	1.930	1.930	1.910	1.920	1.888	358,004
2026-02-25	1.920	1.940	1.920	1.920	1.888	403,200
2026-02-24	1.930	1.930	1.910	1.920	1.888	189,400
2026-02-13	1.920	1.920	1.900	1.920	1.888	185,200
2026-02-12	1.900	1.920	1.900	1.920	1.888	274,239
2026-02-11	1.900	1.910	1.890	1.910	1.879	250,500
2026-02-10	1.910	1.910	1.890	1.900	1.869	139,400
2026-02-09	1.900	1.910	1.900	1.910	1.879	224,500
2026-02-06	1.880	1.900	1.870	1.880	1.849	366,486
2026-02-05	1.920	1.920	1.870	1.890	1.859	218,400
2026-02-04	1.910	1.920	1.900	1.910	1.879	292,343
2026-02-03	1.910	1.920	1.900	1.920	1.888	289,504
2026-02-02	1.890	1.920	1.890	1.900	1.869	314,681
2026-01-30	1.910	1.930	1.890	1.910	1.879	730,400
2026-01-29	1.930	1.940	1.900	1.930	1.898	1,017,028
2026-01-28	1.960	1.970	1.940	1.940	1.908	456,840
2026-01-27	1.950	1.970	1.940	1.960	1.928	535,000
2026-01-26	1.980	2.000	1.950	1.960	1.928	842,501
2026-01-23	1.980	1.980	1.950	1.970	1.938	550,765
2026-01-22	1.970	1.980	1.960	1.970	1.938	455,080
2026-01-21	1.940	1.980	1.940	1.960	1.928	536,531
2026-01-20	1.970	1.970	1.930	1.950	1.918	280,168
2026-01-19	1.930	1.960	1.930	1.960	1.928	445,000

← NewerPage 3 of 21 · 1,212 trading daysOlder →

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.