Sealand Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 3.300 | 3.320 | 3.240 | 3.260 | 3.089 | 32,292,395 |
| 2022-05-05 | 3.340 | 3.370 | 3.300 | 3.340 | 3.165 | 36,721,833 |
| 2022-04-29 | 3.300 | 3.400 | 3.280 | 3.360 | 3.183 | 59,035,655 |
| 2022-04-28 | 3.310 | 3.340 | 3.200 | 3.220 | 3.051 | 51,226,500 |
| 2022-04-27 | 3.190 | 3.440 | 3.160 | 3.370 | 3.193 | 62,337,551 |
| 2022-04-26 | 3.410 | 3.430 | 3.200 | 3.210 | 3.041 | 66,867,087 |
| 2022-04-25 | 3.580 | 3.590 | 3.410 | 3.410 | 3.231 | 54,281,546 |
| 2022-04-22 | 3.610 | 3.640 | 3.580 | 3.610 | 3.420 | 37,510,724 |
| 2022-04-21 | 3.660 | 3.710 | 3.620 | 3.630 | 3.439 | 38,656,272 |
| 2022-04-20 | 3.710 | 3.730 | 3.650 | 3.660 | 3.468 | 28,290,110 |
| 2022-04-19 | 3.710 | 3.740 | 3.690 | 3.720 | 3.525 | 25,166,140 |
| 2022-04-18 | 3.700 | 3.730 | 3.680 | 3.710 | 3.515 | 32,243,655 |
| 2022-04-15 | 3.760 | 3.800 | 3.730 | 3.730 | 3.534 | 34,925,004 |
| 2022-04-14 | 3.770 | 3.820 | 3.770 | 3.770 | 3.572 | 37,342,586 |
| 2022-04-13 | 3.780 | 3.810 | 3.750 | 3.750 | 3.553 | 32,779,720 |
| 2022-04-12 | 3.660 | 3.810 | 3.650 | 3.800 | 3.600 | 52,441,236 |
| 2022-04-11 | 3.760 | 3.780 | 3.660 | 3.680 | 3.487 | 36,510,337 |
| 2022-04-08 | 3.730 | 3.790 | 3.700 | 3.760 | 3.562 | 34,918,990 |
| 2022-04-07 | 3.830 | 3.830 | 3.730 | 3.730 | 3.534 | 36,597,922 |
| 2022-04-06 | 3.790 | 3.840 | 3.770 | 3.810 | 3.610 | 35,563,095 |
| 2022-04-01 | 3.730 | 3.810 | 3.730 | 3.790 | 3.591 | 38,840,161 |
| 2022-03-31 | 3.740 | 3.800 | 3.740 | 3.740 | 3.543 | 36,980,617 |
| 2022-03-30 | 3.680 | 3.790 | 3.680 | 3.760 | 3.562 | 43,644,884 |
| 2022-03-29 | 3.710 | 3.720 | 3.660 | 3.660 | 3.468 | 21,431,860 |
| 2022-03-28 | 3.650 | 3.730 | 3.640 | 3.700 | 3.506 | 24,066,427 |
| 2022-03-25 | 3.700 | 3.750 | 3.660 | 3.670 | 3.477 | 22,781,730 |
| 2022-03-24 | 3.720 | 3.740 | 3.690 | 3.690 | 3.496 | 27,028,281 |
| 2022-03-23 | 3.770 | 3.780 | 3.740 | 3.750 | 3.553 | 23,233,045 |
| 2022-03-22 | 3.760 | 3.800 | 3.740 | 3.770 | 3.572 | 31,635,208 |
| 2022-03-21 | 3.820 | 3.820 | 3.740 | 3.760 | 3.562 | 40,841,131 |
| 2022-03-18 | 3.730 | 3.830 | 3.730 | 3.820 | 3.619 | 44,342,019 |
| 2022-03-17 | 3.820 | 3.840 | 3.740 | 3.750 | 3.553 | 51,446,551 |
| 2022-03-16 | 3.630 | 3.810 | 3.580 | 3.790 | 3.591 | 66,442,394 |
| 2022-03-15 | 3.720 | 3.790 | 3.560 | 3.580 | 3.392 | 49,448,636 |
| 2022-03-14 | 3.740 | 3.820 | 3.720 | 3.740 | 3.543 | 32,568,302 |
| 2022-03-11 | 3.650 | 3.800 | 3.590 | 3.780 | 3.581 | 50,505,558 |
| 2022-03-10 | 3.730 | 3.760 | 3.670 | 3.680 | 3.487 | 36,567,836 |
| 2022-03-09 | 3.830 | 3.850 | 3.550 | 3.680 | 3.487 | 57,454,468 |
| 2022-03-08 | 3.900 | 3.930 | 3.810 | 3.820 | 3.619 | 40,613,092 |
| 2022-03-07 | 3.940 | 3.960 | 3.900 | 3.910 | 3.705 | 24,193,839 |
| 2022-03-04 | 3.950 | 3.960 | 3.930 | 3.950 | 3.742 | 23,136,521 |
| 2022-03-03 | 3.940 | 3.970 | 3.930 | 3.960 | 3.752 | 29,646,928 |
| 2022-03-02 | 3.910 | 3.940 | 3.900 | 3.930 | 3.723 | 20,818,254 |
| 2022-03-01 | 3.920 | 3.930 | 3.890 | 3.920 | 3.714 | 25,660,261 |
| 2022-02-28 | 3.930 | 3.930 | 3.880 | 3.910 | 3.705 | 24,721,570 |
| 2022-02-25 | 3.960 | 3.990 | 3.920 | 3.930 | 3.723 | 31,912,455 |
| 2022-02-24 | 4.050 | 4.050 | 3.890 | 3.940 | 3.733 | 49,913,129 |
| 2022-02-23 | 4.040 | 4.060 | 4.020 | 4.050 | 3.837 | 22,232,040 |
| 2022-02-22 | 4.070 | 4.080 | 4.010 | 4.020 | 3.809 | 28,739,348 |
| 2022-02-21 | 4.080 | 4.110 | 4.060 | 4.090 | 3.875 | 21,667,188 |
| 2022-02-18 | 4.040 | 4.090 | 4.030 | 4.090 | 3.875 | 21,355,900 |
| 2022-02-17 | 4.070 | 4.090 | 4.040 | 4.060 | 3.847 | 21,146,996 |
| 2022-02-16 | 4.080 | 4.100 | 4.060 | 4.070 | 3.856 | 20,759,311 |
| 2022-02-15 | 4.070 | 4.090 | 4.050 | 4.070 | 3.856 | 22,671,607 |
| 2022-02-14 | 4.100 | 4.110 | 4.040 | 4.070 | 3.856 | 46,519,150 |
| 2022-02-11 | 4.120 | 4.170 | 4.110 | 4.120 | 3.904 | 46,301,079 |
| 2022-02-10 | 4.130 | 4.140 | 4.100 | 4.120 | 3.904 | 30,983,109 |
| 2022-02-09 | 4.100 | 4.160 | 4.090 | 4.120 | 3.904 | 52,816,780 |
| 2022-02-08 | 3.950 | 4.150 | 3.950 | 4.120 | 3.904 | 75,811,490 |
| 2022-02-07 | 3.940 | 3.980 | 3.920 | 3.950 | 3.742 | 38,178,898 |
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.