Sealand Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 3.470 | 3.490 | 3.460 | 3.480 | 3.332 | 15,064,797 |
| 2022-07-29 | 3.500 | 3.520 | 3.460 | 3.470 | 3.322 | 17,251,745 |
| 2022-07-28 | 3.490 | 3.530 | 3.490 | 3.500 | 3.351 | 21,166,861 |
| 2022-07-27 | 3.480 | 3.500 | 3.460 | 3.480 | 3.332 | 12,556,158 |
| 2022-07-26 | 3.450 | 3.500 | 3.440 | 3.490 | 3.341 | 17,961,318 |
| 2022-07-25 | 3.460 | 3.490 | 3.440 | 3.440 | 3.293 | 14,344,149 |
| 2022-07-22 | 3.480 | 3.520 | 3.430 | 3.460 | 3.312 | 19,910,781 |
| 2022-07-21 | 3.490 | 3.510 | 3.470 | 3.480 | 3.332 | 16,728,070 |
| 2022-07-20 | 3.500 | 3.520 | 3.490 | 3.500 | 3.351 | 14,206,382 |
| 2022-07-19 | 3.460 | 3.510 | 3.440 | 3.500 | 3.351 | 20,332,637 |
| 2022-07-18 | 3.390 | 3.480 | 3.390 | 3.460 | 3.312 | 24,050,347 |
| 2022-07-15 | 3.500 | 3.500 | 3.370 | 3.380 | 3.236 | 29,769,026 |
| 2022-07-14 | 3.520 | 3.530 | 3.490 | 3.490 | 3.341 | 18,876,739 |
| 2022-07-13 | 3.500 | 3.540 | 3.490 | 3.520 | 3.370 | 18,982,146 |
| 2022-07-12 | 3.500 | 3.560 | 3.490 | 3.500 | 3.351 | 28,041,450 |
| 2022-07-11 | 3.520 | 3.530 | 3.480 | 3.490 | 3.341 | 22,975,179 |
| 2022-07-08 | 3.540 | 3.560 | 3.510 | 3.520 | 3.370 | 18,690,326 |
| 2022-07-07 | 3.530 | 3.570 | 3.520 | 3.520 | 3.370 | 17,328,880 |
| 2022-07-06 | 3.540 | 3.560 | 3.510 | 3.530 | 3.379 | 24,368,714 |
| 2022-07-05 | 3.590 | 3.610 | 3.510 | 3.550 | 3.399 | 28,792,775 |
| 2022-07-04 | 3.600 | 3.620 | 3.570 | 3.590 | 3.437 | 27,366,520 |
| 2022-07-01 | 3.650 | 3.660 | 3.610 | 3.610 | 3.456 | 22,235,758 |
| 2022-06-30 | 3.630 | 3.690 | 3.630 | 3.630 | 3.475 | 35,756,537 |
| 2022-06-29 | 3.670 | 3.720 | 3.620 | 3.640 | 3.485 | 34,113,536 |
| 2022-06-28 | 3.640 | 3.710 | 3.630 | 3.690 | 3.533 | 28,428,384 |
| 2022-06-27 | 3.710 | 3.730 | 3.640 | 3.640 | 3.485 | 30,876,944 |
| 2022-06-24 | 3.690 | 3.720 | 3.660 | 3.690 | 3.533 | 26,009,520 |
| 2022-06-23 | 3.590 | 3.700 | 3.580 | 3.690 | 3.533 | 40,885,672 |
| 2022-06-22 | 3.650 | 3.670 | 3.580 | 3.590 | 3.437 | 37,074,515 |
| 2022-06-21 | 3.680 | 3.700 | 3.620 | 3.640 | 3.485 | 34,514,119 |
| 2022-06-20 | 3.700 | 3.730 | 3.660 | 3.660 | 3.504 | 34,970,562 |
| 2022-06-17 | 3.700 | 3.760 | 3.620 | 3.710 | 3.552 | 59,783,768 |
| 2022-06-16 | 3.830 | 3.840 | 3.720 | 3.730 | 3.571 | 99,854,849 |
| 2022-06-15 | 3.770 | 3.970 | 3.760 | 3.830 | 3.667 | 178,826,529 |
| 2022-06-14 | 3.570 | 3.760 | 3.530 | 3.730 | 3.571 | 88,153,872 |
| 2022-06-13 | 3.570 | 3.640 | 3.550 | 3.590 | 3.437 | 44,917,556 |
| 2022-06-10 | 3.500 | 3.620 | 3.480 | 3.610 | 3.456 | 55,429,869 |
| 2022-06-09 | 3.540 | 3.620 | 3.490 | 3.520 | 3.370 | 45,998,229 |
| 2022-06-08 | 3.480 | 3.540 | 3.470 | 3.530 | 3.379 | 37,869,792 |
| 2022-06-07 | 3.510 | 3.550 | 3.480 | 3.490 | 3.341 | 32,730,883 |
| 2022-06-06 | 3.460 | 3.540 | 3.440 | 3.500 | 3.351 | 39,221,001 |
| 2022-06-02 | 3.430 | 3.480 | 3.390 | 3.460 | 3.312 | 35,758,041 |
| 2022-06-01 | 3.440 | 3.460 | 3.400 | 3.420 | 3.274 | 29,077,239 |
| 2022-05-31 | 3.410 | 3.440 | 3.390 | 3.440 | 3.293 | 34,763,961 |
| 2022-05-30 | 3.390 | 3.420 | 3.380 | 3.400 | 3.255 | 28,826,630 |
| 2022-05-27 | 3.400 | 3.420 | 3.360 | 3.390 | 3.245 | 28,303,628 |
| 2022-05-26 | 3.350 | 3.440 | 3.320 | 3.400 | 3.255 | 47,087,257 |
| 2022-05-25 | 3.300 | 3.340 | 3.290 | 3.340 | 3.198 | 21,483,162 |
| 2022-05-24 | 3.390 | 3.440 | 3.300 | 3.300 | 3.159 | 42,179,919 |
| 2022-05-23 | 3.360 | 3.420 | 3.340 | 3.400 | 3.255 | 40,468,528 |
| 2022-05-20 | 3.330 | 3.380 | 3.320 | 3.360 | 3.217 | 45,319,770 |
| 2022-05-19 | 3.310 | 3.330 | 3.290 | 3.320 | 3.178 | 34,297,418 |
| 2022-05-18 | 3.370 | 3.390 | 3.340 | 3.340 | 3.198 | 36,695,588 |
| 2022-05-17 | 3.380 | 3.400 | 3.320 | 3.390 | 3.212 | 40,243,711 |
| 2022-05-16 | 3.440 | 3.460 | 3.370 | 3.400 | 3.221 | 66,152,061 |
| 2022-05-13 | 3.360 | 3.650 | 3.350 | 3.470 | 3.288 | 98,874,116 |
| 2022-05-12 | 3.300 | 3.370 | 3.280 | 3.320 | 3.146 | 26,858,971 |
| 2022-05-11 | 3.300 | 3.380 | 3.290 | 3.300 | 3.127 | 39,665,580 |
| 2022-05-10 | 3.230 | 3.320 | 3.220 | 3.300 | 3.127 | 33,962,777 |
| 2022-05-09 | 3.250 | 3.280 | 3.230 | 3.260 | 3.089 | 23,785,683 |
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.