Shenzhen SEG Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	1.610	1.620	1.600	1.620	1.620	230,265
2026-10-16	1.590	1.640	1.590	1.620	1.620	589,314
2026-10-15	1.570	1.590	1.570	1.590	1.590	270,758
2026-10-14	1.600	1.600	1.580	1.590	1.590	318,400
2026-10-13	1.600	1.610	1.580	1.590	1.590	239,492
2026-10-12	1.600	1.600	1.580	1.600	1.600	202,400
2026-10-09	1.570	1.610	1.570	1.600	1.600	541,100
2026-10-08	1.560	1.600	1.560	1.590	1.590	287,010
2026-09-30	1.550	1.580	1.540	1.580	1.580	98,462
2026-09-29	1.570	1.570	1.560	1.570	1.570	97,000
2026-09-28	1.560	1.580	1.540	1.560	1.560	143,244
2026-09-24	1.560	1.580	1.560	1.570	1.570	109,900
2026-09-23	1.570	1.590	1.570	1.580	1.580	149,601
2026-09-22	1.580	1.600	1.570	1.590	1.590	99,046
2026-09-21	1.560	1.590	1.560	1.590	1.590	221,700
2026-09-18	1.570	1.580	1.560	1.580	1.580	88,424
2026-09-17	1.570	1.580	1.560	1.570	1.570	210,782
2026-09-16	1.550	1.580	1.540	1.580	1.580	421,454
2026-09-15	1.590	1.590	1.550	1.550	1.550	267,621
2026-09-14	1.570	1.590	1.570	1.580	1.580	95,200
2026-09-11	1.570	1.590	1.550	1.570	1.570	217,800
2026-09-10	1.600	1.600	1.580	1.590	1.590	145,000
2026-09-09	1.610	1.620	1.590	1.610	1.610	354,200
2026-09-08	1.600	1.620	1.600	1.620	1.620	631,000
2026-09-07	1.600	1.610	1.570	1.600	1.600	247,167
2026-09-04	1.570	1.610	1.560	1.580	1.580	626,323
2026-09-03	1.560	1.570	1.550	1.570	1.570	102,765
2026-09-02	1.560	1.580	1.560	1.580	1.580	119,800
2026-09-01	1.580	1.590	1.560	1.580	1.580	244,000
2026-08-31	1.590	1.590	1.550	1.580	1.580	556,886
2026-08-28	1.560	1.590	1.560	1.590	1.590	602,987
2026-08-27	1.550	1.570	1.540	1.570	1.570	155,989
2026-08-26	1.550	1.560	1.530	1.560	1.560	266,600
2026-08-25	1.520	1.550	1.520	1.550	1.550	414,281
2026-08-24	1.510	1.530	1.510	1.530	1.530	89,211
2026-08-21	1.530	1.530	1.500	1.520	1.520	73,000
2026-08-20	1.530	1.530	1.500	1.530	1.530	134,100
2026-08-19	1.510	1.520	1.490	1.500	1.500	205,600
2026-08-18	1.530	1.530	1.510	1.530	1.530	237,196
2026-08-17	1.530	1.540	1.520	1.540	1.540	166,440
2026-08-14	1.530	1.540	1.530	1.530	1.530	47,300
2026-08-13	1.540	1.540	1.530	1.540	1.540	110,800
2026-08-12	1.550	1.550	1.530	1.550	1.550	144,200
2026-08-11	1.550	1.550	1.540	1.540	1.540	88,502
2026-08-10	1.560	1.560	1.530	1.550	1.550	85,100
2026-08-07	1.560	1.560	1.520	1.550	1.550	135,847
2026-08-06	1.560	1.560	1.520	1.560	1.560	110,300
2026-08-05	1.560	1.580	1.550	1.570	1.570	219,800
2026-08-04	1.560	1.570	1.540	1.570	1.570	323,600
2026-08-03	1.550	1.580	1.540	1.580	1.580	660,549
2026-07-31	1.530	1.540	1.520	1.530	1.530	192,800
2026-07-30	1.520	1.540	1.520	1.520	1.520	315,711
2026-07-29	1.490	1.530	1.490	1.520	1.520	276,322
2026-07-28	1.490	1.500	1.470	1.490	1.490	185,400
2026-07-27	1.490	1.500	1.470	1.500	1.500	342,021
2026-07-24	1.490	1.490	1.450	1.480	1.480	81,500
2026-07-23	1.460	1.490	1.450	1.490	1.490	265,302
2026-07-22	1.450	1.470	1.450	1.460	1.460	118,823
2026-07-21	1.460	1.470	1.450	1.470	1.470	90,636
2026-07-20	1.450	1.480	1.430	1.470	1.470	222,425

Page 1 of 5 · 242 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.