Shenzhen SEG Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	1.630	1.640	1.610	1.630	1.603	328,794
2025-07-21	1.630	1.630	1.610	1.620	1.593	493,675
2025-07-18	1.610	1.620	1.600	1.620	1.593	238,729
2025-07-17	1.610	1.620	1.600	1.610	1.583	522,700
2025-07-16	1.590	1.620	1.590	1.620	1.593	217,962
2025-07-15	1.620	1.620	1.590	1.610	1.583	312,500
2025-07-14	1.640	1.640	1.580	1.620	1.593	1,628,260
2025-07-11	1.650	1.670	1.620	1.630	1.603	1,122,700
2025-07-10	1.650	1.660	1.640	1.650	1.623	123,300
2025-07-09	1.650	1.650	1.640	1.650	1.623	218,062
2025-07-08	1.660	1.660	1.640	1.660	1.633	357,600
2025-07-07	1.630	1.660	1.630	1.650	1.623	612,308
2025-07-04	1.630	1.650	1.630	1.650	1.623	288,987
2025-07-03	1.630	1.650	1.630	1.650	1.623	211,900
2025-07-02	1.630	1.640	1.620	1.640	1.613	362,600
2025-07-01	1.630	1.640	1.620	1.640	1.613	135,979
2025-06-30	1.630	1.640	1.620	1.640	1.613	201,681
2025-06-27	1.620	1.630	1.610	1.630	1.603	111,706
2025-06-26	1.610	1.620	1.600	1.620	1.593	330,354
2025-06-25	1.600	1.610	1.600	1.610	1.583	148,700
2025-06-24	1.590	1.620	1.590	1.600	1.574	702,742
2025-06-23	1.600	1.610	1.580	1.610	1.583	198,100
2025-06-20	1.610	1.610	1.600	1.610	1.583	29,600
2025-06-19	1.600	1.620	1.600	1.610	1.583	49,800
2025-06-18	1.620	1.620	1.600	1.620	1.593	89,524
2025-06-17	1.620	1.620	1.600	1.610	1.583	115,200
2025-06-16	1.620	1.620	1.610	1.620	1.593	100,000
2025-06-13	1.620	1.620	1.590	1.610	1.583	57,400
2025-06-12	1.620	1.620	1.610	1.620	1.593	82,500
2025-06-11	1.610	1.620	1.600	1.620	1.593	63,100
2025-06-10	1.610	1.610	1.600	1.610	1.583	51,000
2025-06-09	1.610	1.620	1.600	1.610	1.583	203,500
2025-06-06	1.610	1.610	1.590	1.610	1.583	224,208
2025-06-05	1.620	1.620	1.590	1.620	1.593	298,100
2025-06-04	1.590	1.620	1.590	1.620	1.593	61,381
2025-06-03	1.630	1.630	1.580	1.620	1.593	324,900
2025-05-30	1.630	1.630	1.600	1.630	1.603	252,600
2025-05-29	1.600	1.630	1.600	1.620	1.593	175,700
2025-05-28	1.610	1.610	1.590	1.600	1.574	72,400
2025-05-27	1.620	1.620	1.600	1.610	1.583	20,295
2025-05-26	1.600	1.620	1.600	1.610	1.570	66,200
2025-05-23	1.620	1.620	1.610	1.620	1.580	128,224
2025-05-22	1.630	1.630	1.600	1.630	1.590	122,700
2025-05-21	1.620	1.640	1.610	1.640	1.600	305,637
2025-05-20	1.650	1.650	1.600	1.630	1.590	285,000
2025-05-19	1.650	1.650	1.620	1.640	1.600	248,700
2025-05-16	1.620	1.640	1.620	1.630	1.590	341,300
2025-05-15	1.640	1.640	1.630	1.640	1.600	173,500
2025-05-14	1.650	1.650	1.640	1.650	1.609	88,200
2025-05-13	1.670	1.670	1.640	1.660	1.619	241,800
2025-05-12	1.660	1.660	1.640	1.660	1.619	42,000
2025-05-09	1.660	1.660	1.650	1.660	1.619	57,255
2025-05-08	1.650	1.660	1.640	1.660	1.619	10,800
2025-05-07	1.650	1.660	1.640	1.650	1.609	39,000
2025-05-06	1.660	1.660	1.640	1.660	1.619	168,000
2025-04-30	1.630	1.660	1.630	1.660	1.619	195,100
2025-04-29	1.620	1.640	1.620	1.640	1.600	111,600
2025-04-28	1.660	1.660	1.630	1.640	1.600	110,786
2025-04-25	1.610	1.670	1.610	1.670	1.629	141,921
2025-04-24	1.640	1.650	1.630	1.650	1.609	18,000

← NewerPage 6 of 21 · 1,216 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.