Shenzhen SEG Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	1.650	1.660	1.640	1.650	1.609	74,600
2025-04-22	1.670	1.680	1.650	1.670	1.629	155,073
2025-04-21	1.670	1.680	1.600	1.680	1.639	166,100
2025-04-18	1.660	1.700	1.660	1.690	1.648	184,079
2025-04-17	1.690	1.700	1.680	1.700	1.658	30,100
2025-04-16	1.680	1.690	1.650	1.690	1.648	130,500
2025-04-15	1.730	1.730	1.660	1.710	1.668	173,012
2025-04-14	1.660	1.720	1.660	1.710	1.668	73,000
2025-04-11	1.720	1.720	1.670	1.710	1.668	74,100
2025-04-10	1.640	1.720	1.640	1.710	1.668	445,921
2025-04-09	1.650	1.670	1.580	1.660	1.619	190,562
2025-04-08	1.640	1.680	1.620	1.650	1.609	180,700
2025-04-07	1.660	1.750	1.600	1.630	1.590	920,384
2025-04-03	1.700	1.790	1.700	1.750	1.707	376,100
2025-04-02	1.700	1.750	1.700	1.730	1.687	208,481
2025-04-01	1.720	1.740	1.680	1.740	1.697	102,381
2025-03-31	1.700	1.710	1.680	1.710	1.668	63,363
2025-03-28	1.710	1.710	1.670	1.710	1.668	74,201
2025-03-27	1.720	1.720	1.660	1.710	1.668	174,301
2025-03-26	1.730	1.730	1.700	1.720	1.678	80,300
2025-03-25	1.690	1.740	1.690	1.730	1.687	145,000
2025-03-24	1.740	1.740	1.690	1.710	1.668	262,339
2025-03-21	1.770	1.770	1.730	1.740	1.697	141,200
2025-03-20	1.780	1.780	1.750	1.780	1.736	145,524
2025-03-19	1.780	1.800	1.770	1.780	1.736	51,900
2025-03-18	1.810	1.810	1.770	1.800	1.756	213,400
2025-03-17	1.820	1.820	1.790	1.810	1.765	156,700
2025-03-14	1.780	1.820	1.780	1.820	1.775	168,424
2025-03-13	1.860	1.860	1.770	1.810	1.765	286,750
2025-03-12	1.810	1.830	1.810	1.820	1.775	241,500
2025-03-11	1.800	1.810	1.780	1.810	1.765	167,500
2025-03-10	1.780	1.830	1.770	1.820	1.775	177,200
2025-03-07	1.840	1.840	1.780	1.820	1.775	255,800
2025-03-06	1.840	1.850	1.800	1.840	1.795	468,500
2025-03-05	1.830	1.860	1.830	1.850	1.804	380,800
2025-03-04	1.820	1.850	1.790	1.840	1.795	314,215
2025-03-03	1.780	1.860	1.760	1.840	1.795	893,660
2025-02-28	1.830	1.830	1.750	1.760	1.717	615,600
2025-02-27	1.720	1.880	1.720	1.830	1.785	1,528,924
2025-02-26	1.650	1.710	1.630	1.710	1.668	273,902
2025-02-25	1.620	1.700	1.620	1.700	1.658	235,464
2025-02-24	1.790	1.790	1.610	1.670	1.629	1,493,122
2025-02-21	1.810	1.810	1.750	1.790	1.746	571,187
2025-02-20	1.800	1.820	1.780	1.820	1.775	149,200
2025-02-19	1.820	1.830	1.780	1.830	1.785	277,900
2025-02-18	1.820	1.830	1.810	1.830	1.785	188,411
2025-02-17	1.850	1.850	1.830	1.840	1.795	129,200
2025-02-14	1.820	1.850	1.810	1.850	1.804	75,900
2025-02-13	1.850	1.860	1.830	1.850	1.804	84,100
2025-02-12	1.820	1.850	1.810	1.850	1.804	105,201
2025-02-11	1.860	1.860	1.830	1.850	1.804	108,000
2025-02-10	1.860	1.870	1.840	1.860	1.814	163,110
2025-02-07	1.830	1.870	1.820	1.860	1.814	217,897
2025-02-06	1.820	1.850	1.810	1.850	1.804	107,829
2025-02-05	1.830	1.850	1.810	1.820	1.775	101,391
2025-01-27	1.850	1.850	1.820	1.840	1.795	15,700
2025-01-24	1.820	1.830	1.800	1.830	1.785	313,700
2025-01-23	1.830	1.840	1.820	1.830	1.785	46,800
2025-01-22	1.840	1.840	1.810	1.820	1.775	43,800
2025-01-21	1.820	1.850	1.820	1.830	1.785	113,400

← NewerPage 7 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.