Sealand Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	3.340	3.380	3.330	3.370	3.226	26,315,141
2023-04-26	3.340	3.360	3.320	3.350	3.207	22,279,261
2023-04-25	3.340	3.360	3.310	3.340	3.198	30,528,879
2023-04-24	3.350	3.370	3.330	3.330	3.188	26,300,552
2023-04-21	3.450	3.460	3.350	3.350	3.207	47,352,404
2023-04-20	3.460	3.460	3.420	3.460	3.312	28,103,250
2023-04-19	3.510	3.520	3.450	3.460	3.312	35,481,425
2023-04-18	3.520	3.540	3.490	3.510	3.360	42,279,427
2023-04-17	3.420	3.520	3.410	3.510	3.360	72,021,571
2023-04-14	3.440	3.450	3.410	3.420	3.274	27,932,305
2023-04-13	3.460	3.460	3.420	3.430	3.284	25,806,830
2023-04-12	3.460	3.480	3.430	3.460	3.312	31,233,070
2023-04-11	3.440	3.480	3.430	3.450	3.303	39,397,870
2023-04-10	3.470	3.480	3.410	3.430	3.284	28,973,856
2023-04-07	3.430	3.460	3.420	3.450	3.303	23,680,003
2023-04-06	3.460	3.460	3.420	3.430	3.284	19,293,535
2023-04-04	3.470	3.470	3.440	3.460	3.312	27,110,455
2023-04-03	3.400	3.470	3.400	3.450	3.303	41,730,336
2023-03-31	3.400	3.420	3.390	3.400	3.255	18,858,935
2023-03-30	3.410	3.420	3.370	3.400	3.255	21,253,027
2023-03-29	3.440	3.450	3.390	3.400	3.255	18,332,433
2023-03-28	3.460	3.460	3.420	3.430	3.284	18,883,738
2023-03-27	3.450	3.460	3.400	3.450	3.303	29,324,644
2023-03-24	3.460	3.470	3.430	3.450	3.303	20,385,269
2023-03-23	3.430	3.460	3.420	3.460	3.312	25,046,826
2023-03-22	3.440	3.440	3.420	3.430	3.284	16,592,115
2023-03-21	3.410	3.440	3.400	3.430	3.284	20,341,647
2023-03-20	3.430	3.450	3.390	3.400	3.255	24,709,710
2023-03-17	3.410	3.460	3.410	3.430	3.284	32,920,412
2023-03-16	3.400	3.430	3.380	3.390	3.245	19,339,732
2023-03-15	3.410	3.430	3.390	3.420	3.274	29,394,695
2023-03-14	3.400	3.410	3.350	3.390	3.245	29,045,882
2023-03-13	3.410	3.430	3.390	3.410	3.265	24,128,030
2023-03-10	3.440	3.450	3.410	3.410	3.265	26,544,560
2023-03-09	3.470	3.470	3.440	3.450	3.303	20,966,631
2023-03-08	3.460	3.470	3.440	3.470	3.322	22,916,590
2023-03-07	3.520	3.540	3.460	3.460	3.312	35,660,558
2023-03-06	3.550	3.550	3.500	3.520	3.370	36,519,903
2023-03-03	3.520	3.550	3.510	3.540	3.389	40,894,350
2023-03-02	3.520	3.530	3.510	3.520	3.370	24,537,609
2023-03-01	3.490	3.530	3.480	3.520	3.370	34,905,287
2023-02-28	3.470	3.490	3.450	3.490	3.341	22,352,299
2023-02-27	3.480	3.490	3.450	3.460	3.312	22,421,946
2023-02-24	3.510	3.520	3.470	3.490	3.341	22,193,272
2023-02-23	3.500	3.550	3.490	3.510	3.360	37,392,709
2023-02-22	3.510	3.530	3.490	3.500	3.351	24,476,614
2023-02-21	3.520	3.530	3.490	3.520	3.370	36,061,613
2023-02-20	3.460	3.530	3.440	3.520	3.370	51,948,346
2023-02-17	3.470	3.480	3.420	3.430	3.284	37,455,266
2023-02-16	3.500	3.550	3.430	3.460	3.312	59,940,164
2023-02-15	3.510	3.510	3.490	3.500	3.351	25,137,541
2023-02-14	3.510	3.530	3.490	3.510	3.360	27,710,236
2023-02-13	3.490	3.520	3.480	3.510	3.360	32,196,464
2023-02-10	3.510	3.530	3.480	3.500	3.351	32,241,102
2023-02-09	3.470	3.520	3.460	3.520	3.370	39,765,875
2023-02-08	3.520	3.520	3.470	3.480	3.332	26,654,617
2023-02-07	3.520	3.530	3.490	3.520	3.370	29,161,058
2023-02-06	3.520	3.530	3.500	3.510	3.360	30,981,311
2023-02-03	3.560	3.580	3.510	3.540	3.389	42,406,660
2023-02-02	3.660	3.690	3.560	3.570	3.418	68,165,763

← NewerPage 15 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.