Sealand Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-22 | 3.290 | 3.320 | 3.160 | 3.190 | 3.085 | 39,736,922 |
| 2024-01-19 | 3.320 | 3.330 | 3.290 | 3.300 | 3.192 | 25,431,072 |
| 2024-01-18 | 3.330 | 3.360 | 3.250 | 3.350 | 3.240 | 45,299,210 |
| 2024-01-17 | 3.360 | 3.390 | 3.330 | 3.330 | 3.221 | 26,752,869 |
| 2024-01-16 | 3.380 | 3.410 | 3.320 | 3.380 | 3.269 | 52,650,387 |
| 2024-01-15 | 3.380 | 3.420 | 3.360 | 3.390 | 3.279 | 22,881,478 |
| 2024-01-12 | 3.400 | 3.440 | 3.390 | 3.390 | 3.279 | 19,917,045 |
| 2024-01-11 | 3.370 | 3.440 | 3.360 | 3.420 | 3.308 | 21,235,015 |
| 2024-01-10 | 3.380 | 3.410 | 3.360 | 3.370 | 3.259 | 17,022,433 |
| 2024-01-09 | 3.390 | 3.430 | 3.370 | 3.390 | 3.279 | 22,072,940 |
| 2024-01-08 | 3.460 | 3.460 | 3.390 | 3.390 | 3.279 | 26,811,165 |
| 2024-01-05 | 3.470 | 3.520 | 3.440 | 3.460 | 3.346 | 29,626,040 |
| 2024-01-04 | 3.510 | 3.510 | 3.450 | 3.480 | 3.366 | 20,152,315 |
| 2024-01-03 | 3.500 | 3.530 | 3.490 | 3.510 | 3.395 | 21,671,430 |
| 2024-01-02 | 3.540 | 3.550 | 3.500 | 3.500 | 3.385 | 21,305,915 |
| 2023-12-29 | 3.550 | 3.560 | 3.520 | 3.540 | 3.424 | 30,259,935 |
| 2023-12-28 | 3.480 | 3.560 | 3.470 | 3.550 | 3.433 | 35,412,756 |
| 2023-12-27 | 3.420 | 3.530 | 3.400 | 3.480 | 3.366 | 34,115,007 |
| 2023-12-26 | 3.430 | 3.450 | 3.410 | 3.420 | 3.308 | 21,419,850 |
| 2023-12-25 | 3.490 | 3.500 | 3.410 | 3.430 | 3.317 | 30,842,600 |
| 2023-12-22 | 3.510 | 3.530 | 3.480 | 3.490 | 3.375 | 29,334,845 |
| 2023-12-21 | 3.500 | 3.540 | 3.470 | 3.520 | 3.404 | 32,852,073 |
| 2023-12-20 | 3.610 | 3.610 | 3.520 | 3.520 | 3.404 | 34,115,487 |
| 2023-12-19 | 3.620 | 3.640 | 3.580 | 3.610 | 3.491 | 29,035,510 |
| 2023-12-18 | 3.670 | 3.690 | 3.610 | 3.620 | 3.501 | 31,171,473 |
| 2023-12-15 | 3.660 | 3.710 | 3.650 | 3.670 | 3.549 | 33,966,096 |
| 2023-12-14 | 3.670 | 3.680 | 3.650 | 3.650 | 3.530 | 24,758,482 |
| 2023-12-13 | 3.670 | 3.680 | 3.640 | 3.660 | 3.540 | 19,791,878 |
| 2023-12-12 | 3.670 | 3.690 | 3.650 | 3.680 | 3.559 | 31,836,549 |
| 2023-12-11 | 3.600 | 3.690 | 3.560 | 3.680 | 3.559 | 50,463,938 |
| 2023-12-08 | 3.650 | 3.650 | 3.590 | 3.590 | 3.472 | 35,486,631 |
| 2023-12-07 | 3.630 | 3.660 | 3.610 | 3.640 | 3.520 | 25,245,750 |
| 2023-12-06 | 3.630 | 3.660 | 3.620 | 3.630 | 3.511 | 25,151,918 |
| 2023-12-05 | 3.680 | 3.690 | 3.630 | 3.630 | 3.511 | 26,299,663 |
| 2023-12-04 | 3.680 | 3.710 | 3.670 | 3.680 | 3.559 | 26,186,068 |
| 2023-12-01 | 3.630 | 3.690 | 3.620 | 3.680 | 3.559 | 30,244,606 |
| 2023-11-30 | 3.630 | 3.660 | 3.620 | 3.640 | 3.520 | 28,113,286 |
| 2023-11-29 | 3.690 | 3.700 | 3.630 | 3.630 | 3.511 | 31,338,783 |
| 2023-11-28 | 3.680 | 3.710 | 3.660 | 3.700 | 3.578 | 29,846,413 |
| 2023-11-27 | 3.700 | 3.710 | 3.670 | 3.680 | 3.559 | 32,402,625 |
| 2023-11-24 | 3.750 | 3.750 | 3.710 | 3.720 | 3.598 | 30,629,989 |
| 2023-11-23 | 3.710 | 3.760 | 3.690 | 3.750 | 3.627 | 40,049,252 |
| 2023-11-22 | 3.720 | 3.750 | 3.710 | 3.720 | 3.598 | 37,650,753 |
| 2023-11-21 | 3.730 | 3.780 | 3.730 | 3.730 | 3.607 | 50,789,332 |
| 2023-11-20 | 3.780 | 3.790 | 3.710 | 3.740 | 3.617 | 50,043,967 |
| 2023-11-17 | 3.770 | 3.790 | 3.750 | 3.780 | 3.656 | 35,847,141 |
| 2023-11-16 | 3.810 | 3.830 | 3.770 | 3.770 | 3.646 | 50,771,760 |
| 2023-11-15 | 3.850 | 3.880 | 3.800 | 3.830 | 3.704 | 86,255,977 |
| 2023-11-14 | 3.810 | 3.860 | 3.760 | 3.820 | 3.694 | 103,744,344 |
| 2023-11-13 | 3.750 | 3.850 | 3.740 | 3.800 | 3.675 | 127,088,262 |
| 2023-11-10 | 3.690 | 3.740 | 3.670 | 3.710 | 3.588 | 51,861,664 |
| 2023-11-09 | 3.710 | 3.730 | 3.680 | 3.690 | 3.569 | 46,356,707 |
| 2023-11-08 | 3.760 | 3.780 | 3.690 | 3.720 | 3.598 | 68,772,547 |
| 2023-11-07 | 3.730 | 3.780 | 3.710 | 3.760 | 3.636 | 96,900,267 |
| 2023-11-06 | 3.680 | 3.760 | 3.660 | 3.750 | 3.627 | 124,212,427 |
| 2023-11-03 | 3.550 | 3.600 | 3.550 | 3.580 | 3.462 | 54,634,129 |
| 2023-11-02 | 3.570 | 3.590 | 3.540 | 3.550 | 3.433 | 30,606,572 |
| 2023-11-01 | 3.630 | 3.650 | 3.570 | 3.570 | 3.453 | 40,511,529 |
| 2023-10-31 | 3.640 | 3.670 | 3.600 | 3.610 | 3.491 | 50,383,087 |
| 2023-10-30 | 3.620 | 3.660 | 3.610 | 3.650 | 3.530 | 41,479,150 |
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.