Sealand Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3.610 | 3.610 | 3.550 | 3.590 | 3.590 | 33,130,219 |
| 2026-10-16 | 3.570 | 3.640 | 3.540 | 3.580 | 3.580 | 53,580,530 |
| 2026-10-15 | 3.630 | 3.660 | 3.590 | 3.620 | 3.620 | 55,766,068 |
| 2026-10-14 | 3.620 | 3.670 | 3.620 | 3.650 | 3.650 | 41,245,466 |
| 2026-10-13 | 3.630 | 3.660 | 3.610 | 3.630 | 3.630 | 38,525,919 |
| 2026-10-12 | 3.650 | 3.670 | 3.620 | 3.640 | 3.640 | 32,094,746 |
| 2026-10-09 | 3.570 | 3.660 | 3.570 | 3.650 | 3.650 | 52,245,215 |
| 2026-10-08 | 3.600 | 3.640 | 3.560 | 3.580 | 3.580 | 33,108,765 |
| 2026-09-30 | 3.590 | 3.620 | 3.580 | 3.610 | 3.610 | 24,322,060 |
| 2026-09-29 | 3.550 | 3.610 | 3.540 | 3.590 | 3.590 | 29,095,243 |
| 2026-09-28 | 3.600 | 3.610 | 3.530 | 3.550 | 3.550 | 32,653,418 |
| 2026-09-24 | 3.660 | 3.660 | 3.590 | 3.610 | 3.610 | 36,036,370 |
| 2026-09-23 | 3.690 | 3.700 | 3.660 | 3.660 | 3.660 | 23,928,244 |
| 2026-09-22 | 3.710 | 3.750 | 3.680 | 3.690 | 3.690 | 42,146,900 |
| 2026-09-21 | 3.650 | 3.720 | 3.650 | 3.700 | 3.700 | 42,665,160 |
| 2026-09-18 | 3.640 | 3.670 | 3.630 | 3.650 | 3.650 | 42,536,262 |
| 2026-09-17 | 3.660 | 3.680 | 3.620 | 3.630 | 3.630 | 24,960,610 |
| 2026-09-16 | 3.650 | 3.690 | 3.610 | 3.680 | 3.680 | 33,736,553 |
| 2026-09-15 | 3.680 | 3.700 | 3.640 | 3.650 | 3.650 | 30,920,070 |
| 2026-09-14 | 3.660 | 3.700 | 3.640 | 3.690 | 3.690 | 36,256,356 |
| 2026-09-11 | 3.810 | 3.820 | 3.670 | 3.680 | 3.680 | 89,573,230 |
| 2026-09-10 | 3.800 | 3.840 | 3.770 | 3.830 | 3.830 | 49,745,299 |
| 2026-09-09 | 3.800 | 3.820 | 3.790 | 3.800 | 3.800 | 32,880,327 |
| 2026-09-08 | 3.790 | 3.830 | 3.770 | 3.810 | 3.810 | 36,149,021 |
| 2026-09-07 | 3.830 | 3.850 | 3.780 | 3.790 | 3.790 | 61,232,600 |
| 2026-09-04 | 3.820 | 3.880 | 3.810 | 3.840 | 3.840 | 65,354,645 |
| 2026-09-03 | 3.800 | 3.860 | 3.800 | 3.810 | 3.810 | 47,352,315 |
| 2026-09-02 | 3.860 | 3.860 | 3.790 | 3.800 | 3.800 | 54,912,462 |
| 2026-09-01 | 3.840 | 3.890 | 3.830 | 3.870 | 3.870 | 51,425,308 |
| 2026-08-31 | 3.850 | 3.870 | 3.800 | 3.840 | 3.840 | 46,127,685 |
| 2026-08-28 | 3.860 | 3.880 | 3.820 | 3.850 | 3.850 | 48,271,765 |
| 2026-08-27 | 3.820 | 3.880 | 3.810 | 3.870 | 3.870 | 76,319,134 |
| 2026-08-26 | 3.710 | 3.850 | 3.710 | 3.830 | 3.830 | 87,234,787 |
| 2026-08-25 | 3.690 | 3.720 | 3.680 | 3.720 | 3.720 | 22,887,875 |
| 2026-08-24 | 3.670 | 3.720 | 3.670 | 3.700 | 3.700 | 29,901,662 |
| 2026-08-21 | 3.690 | 3.700 | 3.660 | 3.680 | 3.680 | 29,583,777 |
| 2026-08-20 | 3.660 | 3.710 | 3.660 | 3.700 | 3.700 | 33,034,284 |
| 2026-08-19 | 3.710 | 3.740 | 3.660 | 3.660 | 3.660 | 39,225,593 |
| 2026-08-18 | 3.770 | 3.780 | 3.710 | 3.720 | 3.720 | 36,655,120 |
| 2026-08-17 | 3.750 | 3.780 | 3.710 | 3.780 | 3.780 | 25,457,015 |
| 2026-08-14 | 3.780 | 3.790 | 3.750 | 3.750 | 3.750 | 36,889,226 |
| 2026-08-13 | 3.780 | 3.840 | 3.780 | 3.780 | 3.780 | 49,118,435 |
| 2026-08-12 | 3.770 | 3.800 | 3.760 | 3.780 | 3.780 | 26,803,804 |
| 2026-08-11 | 3.800 | 3.810 | 3.760 | 3.770 | 3.770 | 31,803,126 |
| 2026-08-10 | 3.790 | 3.830 | 3.780 | 3.800 | 3.800 | 32,143,055 |
| 2026-08-07 | 3.800 | 3.810 | 3.770 | 3.790 | 3.790 | 31,566,641 |
| 2026-08-06 | 3.860 | 3.870 | 3.790 | 3.810 | 3.810 | 44,626,755 |
| 2026-08-05 | 3.860 | 3.890 | 3.840 | 3.870 | 3.870 | 37,362,299 |
| 2026-08-04 | 3.870 | 3.890 | 3.850 | 3.860 | 3.860 | 35,531,299 |
| 2026-08-03 | 3.820 | 3.880 | 3.810 | 3.860 | 3.860 | 40,074,263 |
| 2026-07-31 | 3.840 | 3.870 | 3.830 | 3.840 | 3.840 | 51,545,713 |
| 2026-07-30 | 3.810 | 3.860 | 3.790 | 3.830 | 3.830 | 57,843,486 |
| 2026-07-29 | 3.760 | 3.840 | 3.750 | 3.830 | 3.830 | 54,509,172 |
| 2026-07-28 | 3.810 | 3.810 | 3.750 | 3.760 | 3.760 | 38,635,673 |
| 2026-07-27 | 3.750 | 3.820 | 3.730 | 3.820 | 3.820 | 36,758,324 |
| 2026-07-24 | 3.820 | 3.830 | 3.750 | 3.760 | 3.760 | 38,597,370 |
| 2026-07-23 | 3.810 | 3.840 | 3.790 | 3.840 | 3.840 | 38,875,618 |
| 2026-07-22 | 3.850 | 3.850 | 3.790 | 3.820 | 3.820 | 58,671,660 |
| 2026-07-21 | 3.840 | 3.920 | 3.820 | 3.870 | 3.870 | 83,931,880 |
| 2026-07-20 | 3.800 | 3.890 | 3.780 | 3.850 | 3.850 | 74,150,498 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-10 | 0.0300 CNY |
| 2025-11-12 | 0.0120 CNY |
| 2025-05-30 | 0.0300 CNY |
| 2024-09-06 | 0.0060 CNY |
| 2024-06-03 | 0.0400 CNY |
| 2023-05-31 | 0.0350 CNY |
| 2022-05-18 | 0.0350 CNY |
| 2021-05-20 | 0.1200 CNY |
| 2020-05-15 | 0.0350 CNY |
| 2019-04-26 | 0.0182 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.