Shenzhen SEG Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	1.930	1.960	1.930	1.940	1.908	373,100
2026-01-15	1.960	1.960	1.920	1.930	1.898	709,626
2026-01-14	1.940	1.970	1.940	1.960	1.928	800,369
2026-01-13	1.970	1.970	1.930	1.950	1.918	708,108
2026-01-12	1.940	1.990	1.940	1.980	1.947	1,537,752
2026-01-09	1.950	1.950	1.930	1.940	1.908	134,524
2026-01-08	1.930	1.940	1.910	1.940	1.908	426,491
2026-01-07	1.930	1.930	1.910	1.930	1.898	360,800
2026-01-06	1.910	1.940	1.910	1.940	1.908	909,866
2026-01-05	1.900	1.910	1.900	1.910	1.879	461,900
2025-12-31	1.890	1.900	1.880	1.900	1.869	147,405
2025-12-30	1.900	1.900	1.880	1.890	1.859	81,056
2025-12-29	1.880	1.900	1.880	1.900	1.869	156,700
2025-12-26	1.910	1.910	1.890	1.900	1.869	311,908
2025-12-25	1.900	1.900	1.880	1.900	1.869	220,332
2025-12-24	1.900	1.900	1.870	1.900	1.869	268,856
2025-12-23	1.870	1.890	1.870	1.880	1.849	126,900
2025-12-22	1.900	1.910	1.890	1.900	1.869	113,500
2025-12-19	1.890	1.890	1.870	1.890	1.859	160,871
2025-12-18	1.860	1.890	1.860	1.880	1.849	188,099
2025-12-17	1.890	1.890	1.850	1.880	1.849	107,642
2025-12-16	1.880	1.920	1.880	1.890	1.859	402,600
2025-12-15	1.860	1.880	1.860	1.880	1.849	156,700
2025-12-12	1.860	1.880	1.860	1.880	1.849	151,500
2025-12-11	1.870	1.880	1.860	1.880	1.849	147,800
2025-12-10	1.870	1.890	1.850	1.890	1.859	217,722
2025-12-09	1.880	1.880	1.860	1.880	1.849	141,839
2025-12-08	1.850	1.880	1.850	1.880	1.849	197,726
2025-12-05	1.830	1.860	1.830	1.860	1.829	176,943
2025-12-04	1.850	1.860	1.840	1.850	1.820	234,921
2025-12-03	1.870	1.870	1.850	1.860	1.829	205,200
2025-12-02	1.880	1.890	1.860	1.880	1.849	72,100
2025-12-01	1.870	1.890	1.860	1.890	1.859	101,000
2025-11-28	1.840	1.880	1.840	1.880	1.849	78,337
2025-11-27	1.870	1.870	1.850	1.860	1.829	47,000
2025-11-26	1.870	1.880	1.850	1.870	1.839	291,640
2025-11-25	1.870	1.880	1.860	1.870	1.839	108,900
2025-11-24	1.830	1.860	1.830	1.860	1.829	329,000
2025-11-21	1.890	1.890	1.830	1.850	1.820	757,000
2025-11-20	1.920	1.920	1.880	1.900	1.869	503,800
2025-11-19	1.920	1.920	1.900	1.920	1.888	424,386
2025-11-18	1.920	1.930	1.890	1.920	1.888	813,216
2025-11-17	1.920	1.920	1.910	1.920	1.888	136,140
2025-11-14	1.930	1.930	1.900	1.920	1.888	282,600
2025-11-13	1.910	1.930	1.910	1.930	1.898	311,408
2025-11-12	1.940	1.940	1.910	1.920	1.888	448,800
2025-11-11	1.940	1.940	1.910	1.940	1.908	498,906
2025-11-10	1.920	1.940	1.910	1.940	1.908	193,300
2025-11-07	1.940	1.940	1.910	1.930	1.898	320,782
2025-11-06	1.930	1.950	1.930	1.950	1.918	360,800
2025-11-05	1.940	1.950	1.930	1.950	1.918	246,300
2025-11-04	1.970	1.970	1.930	1.940	1.908	877,300
2025-11-03	1.960	1.980	1.960	1.980	1.947	481,681
2025-10-31	1.960	1.980	1.950	1.970	1.938	600,800
2025-10-30	1.970	1.980	1.950	1.950	1.918	1,218,734
2025-10-29	1.930	1.960	1.930	1.960	1.928	433,757
2025-10-28	1.960	1.960	1.930	1.950	1.918	859,611
2025-10-27	1.950	1.970	1.930	1.970	1.938	1,439,381
2025-10-24	2.020	2.050	1.930	1.980	1.947	3,151,524
2025-10-23	2.010	2.040	1.980	2.020	1.987	5,854,715

← NewerPage 4 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.