Sealand Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	3.620	3.660	3.590	3.640	3.520	53,366,550
2023-10-26	3.610	3.650	3.590	3.640	3.520	51,889,400
2023-10-25	3.700	3.720	3.630	3.630	3.511	61,070,505
2023-10-24	3.540	3.700	3.530	3.690	3.569	93,464,607
2023-10-23	3.660	3.680	3.500	3.530	3.414	61,513,855
2023-10-20	3.620	3.720	3.610	3.680	3.559	66,406,851
2023-10-19	3.650	3.740	3.630	3.640	3.520	63,468,964
2023-10-18	3.680	3.700	3.650	3.660	3.540	40,362,108
2023-10-17	3.650	3.730	3.640	3.690	3.569	63,418,770
2023-10-16	3.630	3.670	3.600	3.660	3.540	48,320,616
2023-10-13	3.630	3.670	3.610	3.640	3.520	43,590,142
2023-10-12	3.650	3.670	3.630	3.650	3.530	36,742,491
2023-10-11	3.650	3.670	3.610	3.610	3.491	49,032,548
2023-10-10	3.670	3.700	3.640	3.660	3.540	38,078,771
2023-10-09	3.700	3.710	3.630	3.650	3.530	65,885,989
2023-09-28	3.720	3.750	3.710	3.730	3.607	55,724,137
2023-09-27	3.770	3.790	3.710	3.720	3.598	90,732,623
2023-09-26	3.800	3.830	3.780	3.780	3.656	67,539,775
2023-09-25	3.910	3.910	3.800	3.810	3.685	134,333,993
2023-09-22	3.870	3.980	3.860	3.980	3.849	229,268,909
2023-09-21	3.820	3.950	3.780	3.900	3.772	213,339,382
2023-09-20	3.730	3.980	3.710	3.800	3.675	176,431,643
2023-09-19	3.720	3.770	3.720	3.740	3.617	41,691,939
2023-09-18	3.730	3.760	3.710	3.740	3.617	42,018,837
2023-09-15	3.750	3.820	3.730	3.750	3.627	63,390,290
2023-09-14	3.730	3.750	3.700	3.730	3.607	36,138,765
2023-09-13	3.750	3.770	3.700	3.720	3.598	44,964,921
2023-09-12	3.770	3.810	3.750	3.760	3.636	45,909,785
2023-09-11	3.730	3.800	3.710	3.780	3.656	73,244,946
2023-09-08	3.680	3.750	3.650	3.720	3.598	55,158,770
2023-09-07	3.710	3.750	3.680	3.690	3.569	54,711,861
2023-09-06	3.720	3.730	3.680	3.720	3.598	50,026,078
2023-09-05	3.760	3.770	3.710	3.730	3.607	52,723,149
2023-09-04	3.760	3.800	3.740	3.770	3.646	59,372,951
2023-09-01	3.810	3.830	3.740	3.760	3.636	54,906,269
2023-08-31	3.830	3.870	3.780	3.790	3.665	88,586,539
2023-08-30	3.880	3.920	3.830	3.830	3.704	114,680,926
2023-08-29	3.960	3.980	3.820	3.900	3.772	189,303,071
2023-08-28	4.220	4.220	3.950	3.950	3.820	287,499,335
2023-08-25	3.830	3.900	3.810	3.840	3.714	78,810,511
2023-08-24	3.840	3.900	3.810	3.840	3.714	75,721,954
2023-08-23	3.900	3.910	3.800	3.810	3.685	97,066,538
2023-08-22	3.900	3.960	3.850	3.930	3.801	109,100,206
2023-08-21	3.950	4.010	3.870	3.900	3.772	117,763,134
2023-08-18	4.100	4.130	3.980	3.980	3.849	137,592,717
2023-08-17	4.010	4.160	3.990	4.130	3.994	232,495,965
2023-08-16	3.960	4.160	3.920	4.050	3.917	183,621,224
2023-08-15	3.960	4.020	3.930	4.010	3.878	113,901,389
2023-08-14	3.950	4.050	3.930	3.990	3.859	128,737,160
2023-08-11	4.130	4.130	4.010	4.030	3.897	180,451,262
2023-08-10	4.100	4.180	4.070	4.150	4.014	176,517,910
2023-08-09	4.120	4.170	4.070	4.090	3.956	141,413,112
2023-08-08	4.240	4.240	4.080	4.160	4.023	243,850,190
2023-08-07	4.230	4.310	4.200	4.280	4.139	296,916,642
2023-08-04	4.320	4.490	4.210	4.260	4.120	508,435,779
2023-08-03	4.230	4.280	4.120	4.250	4.110	295,951,011
2023-08-02	4.160	4.260	4.120	4.140	4.004	282,164,524
2023-08-01	4.210	4.360	4.140	4.160	4.023	516,280,475
2023-07-31	4.320	4.500	4.270	4.270	4.130	833,041,180
2023-07-28	3.730	4.090	3.700	4.090	3.956	418,124,776

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.