Sealand Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 3.200 | 3.220 | 3.180 | 3.200 | 3.095 | 21,251,960 |
| 2024-04-24 | 3.210 | 3.220 | 3.180 | 3.210 | 3.104 | 25,135,328 |
| 2024-04-23 | 3.220 | 3.230 | 3.190 | 3.200 | 3.095 | 22,362,315 |
| 2024-04-22 | 3.210 | 3.260 | 3.200 | 3.210 | 3.104 | 29,390,748 |
| 2024-04-19 | 3.250 | 3.290 | 3.220 | 3.220 | 3.114 | 31,488,504 |
| 2024-04-18 | 3.230 | 3.310 | 3.230 | 3.270 | 3.162 | 41,986,512 |
| 2024-04-17 | 3.190 | 3.250 | 3.180 | 3.250 | 3.143 | 38,411,629 |
| 2024-04-16 | 3.240 | 3.260 | 3.170 | 3.190 | 3.085 | 39,811,446 |
| 2024-04-15 | 3.200 | 3.310 | 3.160 | 3.250 | 3.143 | 42,964,441 |
| 2024-04-12 | 3.260 | 3.270 | 3.200 | 3.200 | 3.095 | 24,337,318 |
| 2024-04-11 | 3.240 | 3.290 | 3.230 | 3.270 | 3.162 | 25,765,572 |
| 2024-04-10 | 3.320 | 3.320 | 3.250 | 3.260 | 3.153 | 42,494,188 |
| 2024-04-09 | 3.300 | 3.330 | 3.300 | 3.320 | 3.211 | 22,866,971 |
| 2024-04-08 | 3.330 | 3.350 | 3.290 | 3.300 | 3.192 | 33,473,295 |
| 2024-04-03 | 3.370 | 3.380 | 3.340 | 3.350 | 3.240 | 27,938,739 |
| 2024-04-02 | 3.380 | 3.400 | 3.350 | 3.360 | 3.250 | 29,163,007 |
| 2024-04-01 | 3.370 | 3.400 | 3.360 | 3.390 | 3.279 | 40,759,169 |
| 2024-03-29 | 3.320 | 3.350 | 3.310 | 3.340 | 3.230 | 16,821,068 |
| 2024-03-28 | 3.300 | 3.350 | 3.290 | 3.310 | 3.201 | 35,609,676 |
| 2024-03-27 | 3.360 | 3.370 | 3.300 | 3.300 | 3.192 | 30,507,279 |
| 2024-03-26 | 3.370 | 3.390 | 3.340 | 3.360 | 3.250 | 32,919,377 |
| 2024-03-25 | 3.420 | 3.440 | 3.360 | 3.360 | 3.250 | 49,024,199 |
| 2024-03-22 | 3.500 | 3.520 | 3.440 | 3.440 | 3.327 | 46,483,912 |
| 2024-03-21 | 3.510 | 3.550 | 3.490 | 3.510 | 3.395 | 41,921,563 |
| 2024-03-20 | 3.500 | 3.530 | 3.470 | 3.510 | 3.395 | 38,313,105 |
| 2024-03-19 | 3.550 | 3.560 | 3.490 | 3.500 | 3.385 | 49,281,670 |
| 2024-03-18 | 3.510 | 3.600 | 3.500 | 3.570 | 3.453 | 106,314,842 |
| 2024-03-15 | 3.430 | 3.630 | 3.430 | 3.530 | 3.414 | 108,374,833 |
| 2024-03-14 | 3.460 | 3.480 | 3.420 | 3.440 | 3.327 | 35,535,437 |
| 2024-03-13 | 3.500 | 3.500 | 3.450 | 3.460 | 3.346 | 38,994,402 |
| 2024-03-12 | 3.520 | 3.540 | 3.480 | 3.500 | 3.385 | 48,988,872 |
| 2024-03-11 | 3.470 | 3.510 | 3.460 | 3.510 | 3.395 | 47,435,235 |
| 2024-03-08 | 3.450 | 3.470 | 3.420 | 3.460 | 3.346 | 33,323,338 |
| 2024-03-07 | 3.470 | 3.510 | 3.430 | 3.450 | 3.337 | 52,840,643 |
| 2024-03-06 | 3.480 | 3.530 | 3.460 | 3.480 | 3.366 | 41,815,570 |
| 2024-03-05 | 3.500 | 3.510 | 3.460 | 3.480 | 3.366 | 43,857,580 |
| 2024-03-04 | 3.530 | 3.540 | 3.480 | 3.510 | 3.395 | 47,917,675 |
| 2024-03-01 | 3.560 | 3.580 | 3.500 | 3.550 | 3.433 | 63,574,118 |
| 2024-02-29 | 3.450 | 3.560 | 3.430 | 3.560 | 3.443 | 74,332,522 |
| 2024-02-28 | 3.510 | 3.640 | 3.460 | 3.460 | 3.346 | 135,727,561 |
| 2024-02-27 | 3.390 | 3.540 | 3.380 | 3.520 | 3.404 | 97,380,361 |
| 2024-02-26 | 3.420 | 3.440 | 3.390 | 3.390 | 3.279 | 48,731,088 |
| 2024-02-23 | 3.410 | 3.440 | 3.380 | 3.430 | 3.317 | 61,373,406 |
| 2024-02-22 | 3.380 | 3.430 | 3.370 | 3.420 | 3.308 | 47,135,254 |
| 2024-02-21 | 3.360 | 3.480 | 3.330 | 3.400 | 3.288 | 77,214,853 |
| 2024-02-20 | 3.340 | 3.420 | 3.300 | 3.380 | 3.269 | 58,633,091 |
| 2024-02-19 | 3.420 | 3.420 | 3.320 | 3.360 | 3.250 | 63,557,404 |
| 2024-02-08 | 3.410 | 3.550 | 3.380 | 3.400 | 3.288 | 126,638,884 |
| 2024-02-07 | 3.230 | 3.430 | 3.230 | 3.430 | 3.317 | 114,661,258 |
| 2024-02-06 | 2.980 | 3.290 | 2.970 | 3.260 | 3.153 | 81,426,191 |
| 2024-02-05 | 3.080 | 3.120 | 2.960 | 3.010 | 2.911 | 64,455,479 |
| 2024-02-02 | 3.200 | 3.230 | 3.030 | 3.110 | 3.008 | 69,427,055 |
| 2024-02-01 | 3.220 | 3.270 | 3.170 | 3.200 | 3.095 | 50,646,539 |
| 2024-01-31 | 3.290 | 3.330 | 3.220 | 3.230 | 3.124 | 43,618,249 |
| 2024-01-30 | 3.350 | 3.380 | 3.290 | 3.300 | 3.192 | 38,201,409 |
| 2024-01-29 | 3.430 | 3.440 | 3.360 | 3.370 | 3.259 | 44,983,845 |
| 2024-01-26 | 3.400 | 3.460 | 3.380 | 3.420 | 3.308 | 61,471,029 |
| 2024-01-25 | 3.370 | 3.440 | 3.350 | 3.420 | 3.308 | 71,748,987 |
| 2024-01-24 | 3.280 | 3.410 | 3.220 | 3.380 | 3.269 | 66,920,511 |
| 2024-01-23 | 3.180 | 3.300 | 3.140 | 3.260 | 3.153 | 42,797,649 |
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.