Shenzhen SEG Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	1.800	1.910	1.800	1.910	1.863	5,472,065
2024-10-24	1.730	1.750	1.710	1.740	1.697	627,995
2024-10-23	1.730	1.740	1.710	1.730	1.687	620,167
2024-10-22	1.720	1.750	1.690	1.740	1.697	572,749
2024-10-21	1.730	1.750	1.690	1.720	1.678	652,400
2024-10-18	1.660	1.720	1.660	1.710	1.668	656,100
2024-10-17	1.680	1.700	1.680	1.680	1.639	203,826
2024-10-16	1.680	1.700	1.680	1.700	1.658	209,102
2024-10-15	1.720	1.720	1.680	1.700	1.658	294,955
2024-10-14	1.690	1.720	1.670	1.720	1.678	269,881
2024-10-11	1.700	1.730	1.660	1.690	1.648	606,715
2024-10-10	1.720	1.760	1.700	1.710	1.668	584,300
2024-10-09	1.750	1.790	1.660	1.720	1.678	1,053,600
2024-10-08	1.820	1.840	1.750	1.790	1.746	3,665,141
2024-09-30	1.610	1.690	1.570	1.670	1.629	3,020,962
2024-09-27	1.530	1.580	1.530	1.580	1.541	1,620,996
2024-09-26	1.450	1.510	1.450	1.510	1.473	1,042,766
2024-09-25	1.450	1.490	1.450	1.460	1.424	602,442
2024-09-24	1.430	1.460	1.410	1.460	1.424	521,306
2024-09-23	1.420	1.440	1.410	1.440	1.404	194,845
2024-09-20	1.410	1.430	1.410	1.420	1.385	109,145
2024-09-19	1.400	1.420	1.400	1.420	1.385	256,300
2024-09-18	1.410	1.410	1.380	1.400	1.365	232,500
2024-09-13	1.390	1.420	1.390	1.420	1.385	190,304
2024-09-12	1.400	1.410	1.390	1.410	1.375	140,500
2024-09-11	1.410	1.430	1.390	1.390	1.356	730,900
2024-09-10	1.500	1.510	1.430	1.440	1.404	1,803,704
2024-09-09	1.430	1.510	1.430	1.500	1.463	1,347,581
2024-09-06	1.440	1.500	1.410	1.460	1.424	1,549,100
2024-09-05	1.530	1.530	1.440	1.460	1.424	1,350,063
2024-09-04	1.460	1.530	1.440	1.520	1.482	2,202,855
2024-09-03	1.400	1.460	1.400	1.460	1.424	1,446,805
2024-09-02	1.420	1.420	1.390	1.400	1.365	102,874
2024-08-30	1.370	1.420	1.370	1.420	1.385	629,879
2024-08-29	1.380	1.400	1.370	1.400	1.365	167,897
2024-08-28	1.380	1.400	1.370	1.400	1.365	381,407
2024-08-27	1.390	1.400	1.370	1.380	1.346	161,100
2024-08-26	1.390	1.400	1.370	1.390	1.356	366,500
2024-08-23	1.360	1.420	1.360	1.410	1.375	1,006,613
2024-08-22	1.370	1.370	1.340	1.360	1.326	121,357
2024-08-21	1.360	1.410	1.360	1.380	1.346	317,911
2024-08-20	1.360	1.360	1.340	1.360	1.326	103,700
2024-08-19	1.380	1.380	1.350	1.370	1.336	63,300
2024-08-16	1.370	1.380	1.350	1.380	1.346	30,199
2024-08-15	1.370	1.390	1.370	1.390	1.356	70,500
2024-08-14	1.390	1.390	1.360	1.380	1.346	36,800
2024-08-13	1.380	1.390	1.370	1.390	1.356	32,900
2024-08-12	1.400	1.400	1.370	1.390	1.356	43,200
2024-08-09	1.380	1.400	1.370	1.400	1.365	122,264
2024-08-08	1.370	1.390	1.370	1.390	1.356	41,600
2024-08-07	1.390	1.390	1.370	1.390	1.356	76,400
2024-08-06	1.370	1.390	1.360	1.390	1.356	122,994
2024-08-05	1.400	1.410	1.350	1.380	1.346	326,181
2024-08-02	1.390	1.410	1.380	1.400	1.365	380,195
2024-08-01	1.420	1.420	1.390	1.410	1.375	286,600
2024-07-31	1.370	1.430	1.370	1.430	1.395	543,017
2024-07-30	1.380	1.380	1.360	1.380	1.346	89,610
2024-07-29	1.390	1.390	1.360	1.370	1.336	56,000
2024-07-26	1.370	1.380	1.360	1.380	1.346	118,700
2024-07-25	1.370	1.380	1.360	1.380	1.346	66,197

← NewerPage 9 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.