Shenzhen SEG Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	1.880	1.890	1.860	1.880	1.849	513,000
2025-10-21	1.870	1.890	1.860	1.890	1.859	455,190
2025-10-20	1.930	1.930	1.850	1.870	1.839	575,475
2025-10-17	1.920	1.940	1.870	1.880	1.849	820,800
2025-10-16	1.930	1.930	1.900	1.920	1.888	900,451
2025-10-15	1.940	1.950	1.920	1.940	1.908	444,529
2025-10-14	1.980	2.020	1.930	1.960	1.928	1,334,400
2025-10-13	1.920	2.020	1.910	1.980	1.947	2,098,329
2025-10-10	1.880	2.030	1.880	1.970	1.938	4,543,548
2025-10-09	1.890	1.910	1.860	1.900	1.869	851,829
2025-09-30	1.880	1.900	1.870	1.870	1.839	540,800
2025-09-29	1.860	1.890	1.840	1.880	1.849	732,183
2025-09-26	1.820	1.890	1.820	1.860	1.829	967,597
2025-09-25	1.830	1.860	1.810	1.840	1.810	211,400
2025-09-24	1.780	1.830	1.780	1.830	1.800	352,803
2025-09-23	1.810	1.850	1.780	1.800	1.770	369,200
2025-09-22	1.830	1.850	1.820	1.830	1.800	109,100
2025-09-19	1.830	1.860	1.820	1.830	1.800	290,928
2025-09-18	1.870	1.880	1.830	1.840	1.810	509,400
2025-09-17	1.880	1.880	1.840	1.880	1.849	380,778
2025-09-16	1.900	1.910	1.870	1.890	1.859	244,800
2025-09-15	1.900	1.910	1.870	1.900	1.869	693,321
2025-09-12	1.900	1.900	1.880	1.890	1.859	388,689
2025-09-11	1.880	1.900	1.870	1.900	1.869	378,874
2025-09-10	1.890	1.900	1.870	1.900	1.869	320,500
2025-09-09	1.880	1.900	1.870	1.890	1.859	949,232
2025-09-08	1.850	1.880	1.840	1.860	1.829	824,654
2025-09-05	1.780	1.840	1.780	1.840	1.810	555,474
2025-09-04	1.810	1.810	1.770	1.780	1.751	458,500
2025-09-03	1.830	1.830	1.780	1.790	1.761	465,844
2025-09-02	1.830	1.830	1.790	1.820	1.790	419,582
2025-09-01	1.850	1.860	1.830	1.840	1.810	245,500
2025-08-29	1.840	1.860	1.830	1.840	1.810	400,500
2025-08-28	1.840	1.840	1.800	1.840	1.810	803,407
2025-08-27	1.860	1.870	1.800	1.800	1.770	871,602
2025-08-26	1.890	1.930	1.850	1.860	1.829	1,433,040
2025-08-25	1.890	1.930	1.890	1.910	1.879	1,770,511
2025-08-22	1.900	1.900	1.880	1.900	1.869	692,900
2025-08-21	1.940	1.940	1.870	1.880	1.849	1,076,800
2025-08-20	1.900	1.940	1.870	1.920	1.888	1,969,807
2025-08-19	1.840	1.920	1.820	1.890	1.859	1,752,268
2025-08-18	1.840	1.870	1.810	1.850	1.820	1,642,602
2025-08-15	1.760	1.820	1.760	1.820	1.790	943,190
2025-08-14	1.800	1.800	1.750	1.750	1.721	1,238,993
2025-08-13	1.850	1.850	1.800	1.800	1.770	956,991
2025-08-12	1.770	1.850	1.770	1.840	1.810	1,260,368
2025-08-11	1.750	1.790	1.730	1.790	1.761	1,585,904
2025-08-08	1.730	1.760	1.720	1.740	1.711	303,162
2025-08-07	1.710	1.770	1.710	1.730	1.702	926,862
2025-08-06	1.730	1.730	1.700	1.720	1.692	567,262
2025-08-05	1.670	1.740	1.660	1.730	1.702	1,737,704
2025-08-04	1.650	1.670	1.650	1.670	1.643	486,800
2025-08-01	1.630	1.650	1.630	1.650	1.623	72,000
2025-07-31	1.640	1.660	1.630	1.640	1.613	279,200
2025-07-30	1.650	1.660	1.640	1.650	1.623	395,600
2025-07-29	1.670	1.670	1.650	1.660	1.633	224,053
2025-07-28	1.650	1.670	1.630	1.670	1.643	666,287
2025-07-25	1.640	1.650	1.640	1.650	1.623	180,939
2025-07-24	1.620	1.650	1.620	1.640	1.613	352,602
2025-07-23	1.620	1.630	1.620	1.620	1.593	236,494

← NewerPage 5 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.