Shenzhen SEG Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	1.820	1.850	1.820	1.850	1.804	146,541
2025-01-17	1.850	1.850	1.810	1.830	1.785	322,300
2025-01-16	1.850	1.870	1.820	1.840	1.795	168,240
2025-01-15	1.860	1.860	1.830	1.840	1.795	94,467
2025-01-14	1.780	1.870	1.780	1.860	1.814	486,600
2025-01-13	1.820	1.840	1.800	1.820	1.775	65,300
2025-01-10	1.860	1.860	1.810	1.840	1.795	50,700
2025-01-09	1.810	1.850	1.790	1.840	1.795	127,167
2025-01-08	1.830	1.840	1.800	1.840	1.795	167,289
2025-01-07	1.830	1.840	1.800	1.840	1.795	224,394
2025-01-06	1.800	1.820	1.790	1.810	1.765	228,400
2025-01-03	1.890	1.890	1.790	1.800	1.756	546,116
2025-01-02	1.910	1.930	1.830	1.860	1.814	557,800
2024-12-31	1.960	1.960	1.880	1.920	1.873	139,900
2024-12-30	1.930	1.930	1.900	1.930	1.882	53,100
2024-12-27	1.940	1.950	1.890	1.930	1.882	231,062
2024-12-26	1.920	1.920	1.900	1.920	1.873	147,400
2024-12-25	1.930	1.930	1.870	1.890	1.843	181,908
2024-12-24	1.870	1.920	1.870	1.910	1.863	206,800
2024-12-23	1.950	1.950	1.890	1.900	1.853	326,321
2024-12-20	1.960	1.960	1.930	1.950	1.902	142,400
2024-12-19	1.970	1.970	1.920	1.950	1.902	400,662
2024-12-18	1.920	1.980	1.920	1.960	1.912	203,973
2024-12-17	1.990	2.010	1.950	1.950	1.902	327,900
2024-12-16	1.970	2.030	1.970	1.990	1.941	403,104
2024-12-13	2.020	2.020	1.990	2.010	1.960	289,600
2024-12-12	2.020	2.050	2.010	2.040	1.990	539,413
2024-12-11	2.000	2.030	1.970	2.010	1.960	497,533
2024-12-10	2.000	2.060	1.970	1.990	1.941	868,300
2024-12-09	1.990	1.990	1.960	1.980	1.931	230,065
2024-12-06	1.980	2.020	1.940	1.990	1.941	351,762
2024-12-05	1.990	1.990	1.950	1.980	1.931	646,062
2024-12-04	2.000	2.070	1.990	2.010	1.960	728,900
2024-12-03	2.030	2.070	2.010	2.040	1.990	964,062
2024-12-02	1.950	2.070	1.950	2.050	1.999	1,489,333
2024-11-29	1.980	1.990	1.920	1.950	1.902	834,937
2024-11-28	1.860	1.980	1.850	1.970	1.921	2,533,404
2024-11-27	1.810	1.830	1.730	1.810	1.765	255,358
2024-11-26	1.860	1.870	1.820	1.830	1.785	169,867
2024-11-25	1.880	1.880	1.820	1.860	1.814	185,200
2024-11-22	1.900	1.920	1.850	1.860	1.814	418,700
2024-11-21	1.880	1.910	1.870	1.890	1.843	288,300
2024-11-20	1.900	1.920	1.880	1.890	1.843	517,500
2024-11-19	1.870	1.890	1.840	1.880	1.834	404,100
2024-11-18	1.880	1.920	1.870	1.880	1.834	506,289
2024-11-15	1.860	1.900	1.830	1.860	1.814	727,914
2024-11-14	1.960	1.960	1.850	1.900	1.853	1,079,014
2024-11-13	1.980	1.990	1.930	1.970	1.921	529,000
2024-11-12	1.990	2.030	1.960	1.990	1.941	908,518
2024-11-11	1.990	1.990	1.950	1.990	1.941	1,033,856
2024-11-08	2.010	2.020	1.970	1.980	1.931	806,350
2024-11-07	1.940	2.000	1.930	2.000	1.951	826,976
2024-11-06	1.910	1.970	1.910	1.970	1.921	981,210
2024-11-05	1.840	1.920	1.830	1.910	1.863	1,408,089
2024-11-04	1.810	1.830	1.740	1.830	1.785	1,248,247
2024-11-01	1.960	1.980	1.800	1.820	1.775	3,433,449
2024-10-31	2.010	2.050	1.950	2.000	1.951	2,267,351
2024-10-30	1.930	2.060	1.820	2.020	1.970	4,322,539
2024-10-29	2.200	2.200	1.990	1.990	1.941	4,619,738
2024-10-28	2.020	2.100	2.020	2.100	2.048	5,124,079

← NewerPage 8 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.