Sealand Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 3.250 | 3.340 | 3.240 | 3.340 | 3.198 | 31,187,652 |
| 2022-10-31 | 3.200 | 3.270 | 3.200 | 3.250 | 3.111 | 24,326,400 |
| 2022-10-28 | 3.290 | 3.300 | 3.200 | 3.210 | 3.073 | 29,842,125 |
| 2022-10-27 | 3.310 | 3.340 | 3.290 | 3.300 | 3.159 | 24,888,606 |
| 2022-10-26 | 3.290 | 3.340 | 3.270 | 3.300 | 3.159 | 24,980,451 |
| 2022-10-25 | 3.300 | 3.330 | 3.250 | 3.280 | 3.140 | 24,851,740 |
| 2022-10-24 | 3.340 | 3.420 | 3.290 | 3.320 | 3.178 | 36,103,793 |
| 2022-10-21 | 3.420 | 3.430 | 3.320 | 3.330 | 3.188 | 28,718,949 |
| 2022-10-20 | 3.300 | 3.370 | 3.300 | 3.330 | 3.188 | 20,450,076 |
| 2022-10-19 | 3.340 | 3.350 | 3.310 | 3.310 | 3.169 | 14,733,391 |
| 2022-10-18 | 3.360 | 3.380 | 3.330 | 3.340 | 3.198 | 18,641,052 |
| 2022-10-17 | 3.320 | 3.360 | 3.310 | 3.350 | 3.207 | 19,645,685 |
| 2022-10-14 | 3.310 | 3.360 | 3.310 | 3.330 | 3.188 | 19,928,567 |
| 2022-10-13 | 3.300 | 3.320 | 3.280 | 3.300 | 3.159 | 16,567,459 |
| 2022-10-12 | 3.240 | 3.320 | 3.230 | 3.320 | 3.178 | 26,742,555 |
| 2022-10-11 | 3.200 | 3.290 | 3.200 | 3.240 | 3.102 | 24,324,546 |
| 2022-10-10 | 3.230 | 3.270 | 3.190 | 3.200 | 3.063 | 23,403,473 |
| 2022-09-30 | 3.240 | 3.280 | 3.230 | 3.230 | 3.092 | 17,942,404 |
| 2022-09-29 | 3.310 | 3.320 | 3.230 | 3.240 | 3.102 | 18,669,648 |
| 2022-09-28 | 3.330 | 3.330 | 3.280 | 3.280 | 3.140 | 18,308,596 |
| 2022-09-27 | 3.300 | 3.340 | 3.280 | 3.330 | 3.188 | 19,339,196 |
| 2022-09-26 | 3.350 | 3.380 | 3.290 | 3.290 | 3.150 | 28,354,445 |
| 2022-09-23 | 3.380 | 3.440 | 3.360 | 3.390 | 3.245 | 24,517,325 |
| 2022-09-22 | 3.410 | 3.420 | 3.370 | 3.380 | 3.236 | 15,611,122 |
| 2022-09-21 | 3.360 | 3.430 | 3.320 | 3.420 | 3.274 | 23,220,351 |
| 2022-09-20 | 3.370 | 3.410 | 3.350 | 3.360 | 3.217 | 15,594,135 |
| 2022-09-19 | 3.380 | 3.410 | 3.340 | 3.370 | 3.226 | 19,958,607 |
| 2022-09-16 | 3.520 | 3.530 | 3.380 | 3.380 | 3.236 | 40,242,688 |
| 2022-09-15 | 3.590 | 3.610 | 3.510 | 3.530 | 3.379 | 28,322,854 |
| 2022-09-14 | 3.550 | 3.580 | 3.540 | 3.580 | 3.427 | 24,515,751 |
| 2022-09-13 | 3.610 | 3.640 | 3.580 | 3.590 | 3.437 | 25,656,897 |
| 2022-09-09 | 3.560 | 3.620 | 3.560 | 3.610 | 3.456 | 29,847,360 |
| 2022-09-08 | 3.570 | 3.600 | 3.550 | 3.570 | 3.418 | 14,973,497 |
| 2022-09-07 | 3.590 | 3.600 | 3.560 | 3.570 | 3.418 | 16,733,126 |
| 2022-09-06 | 3.590 | 3.610 | 3.570 | 3.600 | 3.446 | 22,391,846 |
| 2022-09-05 | 3.520 | 3.590 | 3.520 | 3.580 | 3.427 | 28,769,322 |
| 2022-09-02 | 3.550 | 3.570 | 3.510 | 3.520 | 3.370 | 22,983,522 |
| 2022-09-01 | 3.560 | 3.590 | 3.530 | 3.550 | 3.399 | 22,590,012 |
| 2022-08-31 | 3.590 | 3.620 | 3.540 | 3.570 | 3.418 | 35,584,069 |
| 2022-08-30 | 3.580 | 3.640 | 3.560 | 3.610 | 3.456 | 29,609,291 |
| 2022-08-29 | 3.530 | 3.590 | 3.510 | 3.580 | 3.427 | 25,770,748 |
| 2022-08-26 | 3.620 | 3.630 | 3.560 | 3.580 | 3.427 | 29,213,611 |
| 2022-08-25 | 3.580 | 3.630 | 3.550 | 3.600 | 3.446 | 43,308,481 |
| 2022-08-24 | 3.640 | 3.700 | 3.560 | 3.560 | 3.408 | 49,655,688 |
| 2022-08-23 | 3.600 | 3.670 | 3.560 | 3.640 | 3.485 | 51,329,430 |
| 2022-08-22 | 3.560 | 3.690 | 3.560 | 3.620 | 3.466 | 62,306,128 |
| 2022-08-19 | 3.580 | 3.620 | 3.570 | 3.580 | 3.427 | 24,462,755 |
| 2022-08-18 | 3.580 | 3.610 | 3.560 | 3.590 | 3.437 | 28,912,799 |
| 2022-08-17 | 3.550 | 3.610 | 3.520 | 3.590 | 3.437 | 33,098,951 |
| 2022-08-16 | 3.560 | 3.570 | 3.520 | 3.540 | 3.389 | 17,602,877 |
| 2022-08-15 | 3.550 | 3.590 | 3.540 | 3.540 | 3.389 | 22,847,970 |
| 2022-08-12 | 3.540 | 3.590 | 3.520 | 3.580 | 3.427 | 39,593,670 |
| 2022-08-11 | 3.440 | 3.570 | 3.430 | 3.550 | 3.399 | 51,057,768 |
| 2022-08-10 | 3.420 | 3.460 | 3.400 | 3.420 | 3.274 | 13,812,290 |
| 2022-08-09 | 3.450 | 3.460 | 3.420 | 3.430 | 3.284 | 10,063,706 |
| 2022-08-08 | 3.430 | 3.460 | 3.420 | 3.450 | 3.303 | 16,031,258 |
| 2022-08-05 | 3.360 | 3.450 | 3.350 | 3.450 | 3.303 | 25,205,268 |
| 2022-08-04 | 3.330 | 3.360 | 3.310 | 3.350 | 3.207 | 15,974,673 |
| 2022-08-03 | 3.350 | 3.410 | 3.310 | 3.320 | 3.178 | 21,645,201 |
| 2022-08-02 | 3.460 | 3.460 | 3.300 | 3.360 | 3.217 | 38,559,670 |
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.