Sealand Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 2.840 | 2.860 | 2.810 | 2.810 | 2.752 | 33,111,018 |
| 2024-07-23 | 2.870 | 2.930 | 2.850 | 2.850 | 2.792 | 41,239,435 |
| 2024-07-22 | 2.900 | 2.920 | 2.850 | 2.880 | 2.821 | 43,299,941 |
| 2024-07-19 | 2.850 | 2.890 | 2.840 | 2.880 | 2.821 | 37,167,019 |
| 2024-07-18 | 2.850 | 2.860 | 2.790 | 2.860 | 2.801 | 33,133,572 |
| 2024-07-17 | 2.850 | 2.870 | 2.830 | 2.850 | 2.792 | 30,198,377 |
| 2024-07-16 | 2.840 | 2.860 | 2.820 | 2.840 | 2.782 | 23,642,617 |
| 2024-07-15 | 2.860 | 2.860 | 2.830 | 2.840 | 2.782 | 21,406,326 |
| 2024-07-12 | 2.860 | 2.890 | 2.850 | 2.860 | 2.801 | 20,621,156 |
| 2024-07-11 | 2.850 | 2.890 | 2.840 | 2.870 | 2.811 | 28,705,140 |
| 2024-07-10 | 2.800 | 2.870 | 2.800 | 2.820 | 2.762 | 26,479,000 |
| 2024-07-09 | 2.770 | 2.840 | 2.750 | 2.820 | 2.762 | 37,873,836 |
| 2024-07-08 | 2.880 | 2.890 | 2.760 | 2.780 | 2.723 | 41,791,818 |
| 2024-07-05 | 2.880 | 2.920 | 2.850 | 2.890 | 2.831 | 25,672,352 |
| 2024-07-04 | 2.950 | 2.960 | 2.870 | 2.880 | 2.821 | 33,425,398 |
| 2024-07-03 | 2.940 | 2.970 | 2.930 | 2.940 | 2.880 | 22,319,636 |
| 2024-07-02 | 2.930 | 2.970 | 2.920 | 2.940 | 2.880 | 27,456,961 |
| 2024-07-01 | 2.910 | 2.950 | 2.890 | 2.930 | 2.870 | 29,461,565 |
| 2024-06-28 | 2.940 | 2.990 | 2.910 | 2.910 | 2.850 | 41,102,115 |
| 2024-06-27 | 2.960 | 2.970 | 2.930 | 2.940 | 2.880 | 31,510,587 |
| 2024-06-26 | 2.900 | 2.980 | 2.890 | 2.970 | 2.909 | 35,771,320 |
| 2024-06-25 | 2.940 | 2.960 | 2.890 | 2.910 | 2.850 | 42,502,524 |
| 2024-06-24 | 3.000 | 3.010 | 2.930 | 2.940 | 2.880 | 41,508,806 |
| 2024-06-21 | 2.990 | 3.040 | 2.990 | 3.010 | 2.948 | 39,690,955 |
| 2024-06-20 | 3.040 | 3.050 | 2.980 | 2.990 | 2.929 | 39,341,265 |
| 2024-06-19 | 3.070 | 3.070 | 3.030 | 3.050 | 2.988 | 35,355,076 |
| 2024-06-18 | 3.020 | 3.070 | 3.020 | 3.060 | 2.997 | 33,592,557 |
| 2024-06-17 | 3.010 | 3.040 | 2.990 | 3.030 | 2.968 | 30,754,619 |
| 2024-06-14 | 2.980 | 3.050 | 2.950 | 3.020 | 2.958 | 53,863,586 |
| 2024-06-13 | 3.020 | 3.020 | 2.970 | 2.970 | 2.909 | 31,246,711 |
| 2024-06-12 | 3.020 | 3.030 | 3.000 | 3.010 | 2.948 | 21,153,262 |
| 2024-06-11 | 3.000 | 3.050 | 2.990 | 3.020 | 2.958 | 35,182,625 |
| 2024-06-07 | 3.050 | 3.090 | 2.970 | 3.030 | 2.968 | 70,529,010 |
| 2024-06-06 | 3.100 | 3.110 | 3.030 | 3.040 | 2.978 | 47,922,113 |
| 2024-06-05 | 3.120 | 3.150 | 3.100 | 3.100 | 3.037 | 37,260,768 |
| 2024-06-04 | 3.070 | 3.130 | 3.060 | 3.120 | 3.056 | 39,030,700 |
| 2024-06-03 | 3.130 | 3.130 | 3.050 | 3.080 | 3.017 | 49,278,261 |
| 2024-05-31 | 3.160 | 3.180 | 3.150 | 3.160 | 3.056 | 24,855,600 |
| 2024-05-30 | 3.160 | 3.170 | 3.140 | 3.170 | 3.066 | 20,430,224 |
| 2024-05-29 | 3.150 | 3.190 | 3.150 | 3.160 | 3.056 | 26,812,782 |
| 2024-05-28 | 3.170 | 3.190 | 3.150 | 3.150 | 3.046 | 29,798,331 |
| 2024-05-27 | 3.170 | 3.190 | 3.150 | 3.180 | 3.075 | 39,766,473 |
| 2024-05-24 | 3.180 | 3.210 | 3.160 | 3.160 | 3.056 | 38,680,967 |
| 2024-05-23 | 3.260 | 3.270 | 3.180 | 3.180 | 3.075 | 56,706,902 |
| 2024-05-22 | 3.250 | 3.280 | 3.250 | 3.270 | 3.162 | 36,342,565 |
| 2024-05-21 | 3.290 | 3.300 | 3.240 | 3.260 | 3.153 | 37,386,964 |
| 2024-05-20 | 3.300 | 3.330 | 3.280 | 3.290 | 3.182 | 55,053,241 |
| 2024-05-17 | 3.240 | 3.320 | 3.240 | 3.300 | 3.192 | 71,086,851 |
| 2024-05-16 | 3.280 | 3.310 | 3.250 | 3.250 | 3.143 | 37,062,425 |
| 2024-05-15 | 3.360 | 3.370 | 3.270 | 3.280 | 3.172 | 47,599,865 |
| 2024-05-14 | 3.340 | 3.360 | 3.320 | 3.360 | 3.250 | 35,469,957 |
| 2024-05-13 | 3.350 | 3.370 | 3.300 | 3.350 | 3.240 | 36,732,007 |
| 2024-05-10 | 3.350 | 3.370 | 3.320 | 3.360 | 3.250 | 35,597,565 |
| 2024-05-09 | 3.310 | 3.370 | 3.310 | 3.340 | 3.230 | 32,983,399 |
| 2024-05-08 | 3.340 | 3.350 | 3.300 | 3.310 | 3.201 | 27,421,860 |
| 2024-05-07 | 3.360 | 3.370 | 3.330 | 3.350 | 3.240 | 31,982,464 |
| 2024-05-06 | 3.400 | 3.420 | 3.350 | 3.360 | 3.250 | 44,057,031 |
| 2024-04-30 | 3.410 | 3.420 | 3.340 | 3.360 | 3.250 | 52,707,939 |
| 2024-04-29 | 3.400 | 3.460 | 3.360 | 3.430 | 3.317 | 95,278,132 |
| 2024-04-26 | 3.270 | 3.380 | 3.230 | 3.380 | 3.269 | 103,378,610 |
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.