Sealand Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	3.830	3.830	3.700	3.720	3.598	230,944,632
2023-07-26	3.910	3.950	3.780	3.880	3.752	448,399,441
2023-07-25	3.690	3.810	3.600	3.810	3.685	273,162,143
2023-07-24	3.460	3.480	3.450	3.460	3.346	14,537,815
2023-07-21	3.430	3.490	3.420	3.470	3.356	28,865,990
2023-07-20	3.460	3.480	3.430	3.430	3.317	24,400,642
2023-07-19	3.430	3.460	3.420	3.460	3.346	25,236,887
2023-07-18	3.430	3.450	3.400	3.440	3.327	22,021,553
2023-07-17	3.420	3.430	3.400	3.430	3.317	19,943,515
2023-07-14	3.420	3.440	3.410	3.430	3.317	22,325,611
2023-07-13	3.400	3.430	3.390	3.420	3.308	23,523,505
2023-07-12	3.410	3.420	3.370	3.380	3.269	15,007,860
2023-07-11	3.410	3.420	3.390	3.410	3.298	14,806,164
2023-07-10	3.400	3.410	3.380	3.400	3.288	15,624,710
2023-07-07	3.360	3.410	3.350	3.390	3.279	22,090,188
2023-07-06	3.380	3.390	3.360	3.370	3.259	12,628,907
2023-07-05	3.380	3.390	3.360	3.380	3.269	15,662,370
2023-07-04	3.390	3.390	3.370	3.380	3.269	16,069,603
2023-07-03	3.350	3.390	3.340	3.390	3.279	24,438,053
2023-06-30	3.320	3.360	3.310	3.350	3.240	19,323,552
2023-06-29	3.310	3.340	3.300	3.310	3.201	18,340,784
2023-06-28	3.320	3.320	3.280	3.310	3.201	18,817,738
2023-06-27	3.300	3.320	3.280	3.310	3.201	20,637,410
2023-06-26	3.320	3.330	3.280	3.280	3.172	29,918,891
2023-06-21	3.370	3.380	3.330	3.330	3.221	23,426,390
2023-06-20	3.380	3.400	3.370	3.370	3.259	18,022,633
2023-06-19	3.410	3.420	3.380	3.390	3.279	21,780,433
2023-06-16	3.420	3.430	3.400	3.420	3.308	23,066,303
2023-06-15	3.390	3.430	3.370	3.420	3.308	30,743,909
2023-06-14	3.390	3.420	3.370	3.390	3.279	23,971,146
2023-06-13	3.380	3.400	3.370	3.390	3.279	17,412,496
2023-06-12	3.390	3.400	3.370	3.380	3.269	19,472,801
2023-06-09	3.420	3.430	3.390	3.400	3.288	18,858,541
2023-06-08	3.380	3.430	3.370	3.420	3.308	21,198,545
2023-06-07	3.370	3.400	3.370	3.380	3.269	17,504,605
2023-06-06	3.420	3.430	3.360	3.370	3.259	28,763,765
2023-06-05	3.430	3.440	3.420	3.420	3.308	16,025,661
2023-06-02	3.430	3.440	3.410	3.430	3.317	22,419,140
2023-06-01	3.410	3.450	3.400	3.410	3.298	25,515,298
2023-05-31	3.430	3.440	3.410	3.410	3.298	47,303,756
2023-05-30	3.430	3.470	3.410	3.460	3.312	25,041,980
2023-05-29	3.450	3.480	3.440	3.460	3.312	20,379,973
2023-05-26	3.440	3.470	3.410	3.460	3.312	17,860,227
2023-05-25	3.430	3.450	3.410	3.440	3.293	30,527,465
2023-05-24	3.440	3.490	3.430	3.430	3.284	29,268,297
2023-05-23	3.500	3.510	3.450	3.450	3.303	26,100,525
2023-05-22	3.510	3.520	3.480	3.500	3.351	28,231,290
2023-05-19	3.550	3.550	3.500	3.500	3.351	29,525,350
2023-05-18	3.570	3.580	3.530	3.550	3.399	28,889,323
2023-05-17	3.560	3.590	3.530	3.560	3.408	21,665,138
2023-05-16	3.600	3.620	3.550	3.560	3.408	29,206,693
2023-05-15	3.550	3.610	3.490	3.600	3.446	48,804,661
2023-05-12	3.580	3.610	3.540	3.550	3.399	34,664,584
2023-05-11	3.570	3.610	3.570	3.580	3.427	36,551,251
2023-05-10	3.600	3.640	3.550	3.570	3.418	62,301,507
2023-05-09	3.630	3.750	3.620	3.640	3.485	132,231,793
2023-05-08	3.610	3.660	3.580	3.620	3.466	82,738,101
2023-05-05	3.590	3.650	3.580	3.610	3.456	85,815,954
2023-05-04	3.480	3.620	3.470	3.590	3.437	95,682,148
2023-04-28	3.400	3.500	3.390	3.490	3.341	63,376,630

← NewerPage 14 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.