Sealand Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 3.810 | 3.910 | 3.790 | 3.810 | 3.810 | 83,649,681 |
| 2026-07-16 | 3.840 | 3.920 | 3.810 | 3.840 | 3.840 | 79,787,367 |
| 2026-07-15 | 3.740 | 3.830 | 3.730 | 3.810 | 3.810 | 63,047,958 |
| 2026-07-14 | 3.700 | 3.750 | 3.680 | 3.750 | 3.750 | 38,212,103 |
| 2026-07-13 | 3.700 | 3.740 | 3.690 | 3.700 | 3.700 | 39,748,381 |
| 2026-07-10 | 3.750 | 3.750 | 3.680 | 3.720 | 3.720 | 44,583,043 |
| 2026-07-09 | 3.700 | 3.780 | 3.700 | 3.770 | 3.740 | 45,082,937 |
| 2026-07-08 | 3.700 | 3.770 | 3.690 | 3.730 | 3.700 | 34,448,682 |
| 2026-07-07 | 3.800 | 3.800 | 3.710 | 3.720 | 3.690 | 45,036,810 |
| 2026-07-06 | 3.810 | 3.830 | 3.770 | 3.800 | 3.770 | 44,128,465 |
| 2026-07-03 | 3.800 | 3.830 | 3.750 | 3.780 | 3.750 | 54,479,749 |
| 2026-07-02 | 3.840 | 3.880 | 3.760 | 3.780 | 3.750 | 83,268,935 |
| 2026-07-01 | 3.680 | 3.890 | 3.670 | 3.860 | 3.829 | 115,781,762 |
| 2026-06-30 | 3.680 | 3.740 | 3.640 | 3.680 | 3.651 | 49,679,850 |
| 2026-06-29 | 3.680 | 3.730 | 3.630 | 3.700 | 3.671 | 55,551,126 |
| 2026-06-26 | 3.820 | 3.850 | 3.680 | 3.680 | 3.651 | 94,844,792 |
| 2026-06-25 | 3.760 | 3.860 | 3.700 | 3.850 | 3.819 | 109,867,535 |
| 2026-06-24 | 3.830 | 3.880 | 3.720 | 3.740 | 3.710 | 96,437,137 |
| 2026-06-23 | 3.790 | 4.000 | 3.760 | 3.850 | 3.819 | 157,155,819 |
| 2026-06-22 | 3.590 | 3.790 | 3.580 | 3.790 | 3.760 | 103,444,935 |
| 2026-06-18 | 3.720 | 3.720 | 3.580 | 3.600 | 3.571 | 54,347,607 |
| 2026-06-17 | 3.720 | 3.760 | 3.690 | 3.720 | 3.690 | 45,326,620 |
| 2026-06-16 | 3.700 | 3.760 | 3.680 | 3.730 | 3.700 | 58,060,300 |
| 2026-06-15 | 3.600 | 3.820 | 3.570 | 3.730 | 3.700 | 107,432,556 |
| 2026-06-12 | 3.460 | 3.600 | 3.440 | 3.580 | 3.552 | 74,307,257 |
| 2026-06-11 | 3.540 | 3.570 | 3.420 | 3.440 | 3.413 | 50,345,910 |
| 2026-06-10 | 3.500 | 3.560 | 3.480 | 3.550 | 3.522 | 48,521,980 |
| 2026-06-09 | 3.500 | 3.530 | 3.470 | 3.510 | 3.482 | 30,032,290 |
| 2026-06-08 | 3.550 | 3.580 | 3.470 | 3.500 | 3.472 | 47,565,720 |
| 2026-06-05 | 3.600 | 3.640 | 3.580 | 3.590 | 3.561 | 36,501,196 |
| 2026-06-04 | 3.660 | 3.690 | 3.560 | 3.610 | 3.581 | 49,382,085 |
| 2026-06-03 | 3.710 | 3.720 | 3.660 | 3.670 | 3.641 | 45,181,855 |
| 2026-06-02 | 3.720 | 3.740 | 3.690 | 3.710 | 3.681 | 42,271,425 |
| 2026-06-01 | 3.720 | 3.750 | 3.690 | 3.730 | 3.700 | 43,735,301 |
| 2026-05-29 | 3.690 | 3.760 | 3.690 | 3.720 | 3.690 | 44,966,387 |
| 2026-05-28 | 3.740 | 3.750 | 3.660 | 3.700 | 3.671 | 51,148,454 |
| 2026-05-27 | 3.770 | 3.830 | 3.730 | 3.740 | 3.710 | 48,547,992 |
| 2026-05-26 | 3.760 | 3.810 | 3.740 | 3.780 | 3.750 | 49,849,394 |
| 2026-05-25 | 3.760 | 3.780 | 3.720 | 3.770 | 3.740 | 42,415,687 |
| 2026-05-22 | 3.810 | 3.820 | 3.730 | 3.740 | 3.710 | 58,946,627 |
| 2026-05-21 | 3.830 | 3.920 | 3.780 | 3.790 | 3.760 | 85,608,012 |
| 2026-05-20 | 3.840 | 3.850 | 3.800 | 3.800 | 3.770 | 35,238,000 |
| 2026-05-19 | 3.790 | 3.870 | 3.790 | 3.860 | 3.829 | 48,690,645 |
| 2026-05-18 | 3.780 | 3.820 | 3.770 | 3.800 | 3.770 | 31,495,311 |
| 2026-05-15 | 3.860 | 3.880 | 3.770 | 3.790 | 3.760 | 56,350,625 |
| 2026-05-14 | 3.960 | 3.970 | 3.870 | 3.870 | 3.839 | 53,005,913 |
| 2026-05-13 | 3.940 | 3.970 | 3.920 | 3.960 | 3.929 | 45,752,273 |
| 2026-05-12 | 3.950 | 4.000 | 3.920 | 3.950 | 3.919 | 65,146,783 |
| 2026-05-11 | 3.920 | 3.980 | 3.890 | 3.960 | 3.929 | 66,257,095 |
| 2026-05-08 | 3.930 | 3.960 | 3.910 | 3.930 | 3.899 | 37,100,953 |
| 2026-05-07 | 3.990 | 4.000 | 3.930 | 3.940 | 3.909 | 46,394,449 |
| 2026-05-06 | 3.910 | 4.000 | 3.900 | 3.970 | 3.938 | 67,204,331 |
| 2026-04-30 | 3.890 | 3.940 | 3.860 | 3.910 | 3.879 | 64,803,490 |
| 2026-04-29 | 3.800 | 3.880 | 3.790 | 3.870 | 3.839 | 47,785,734 |
| 2026-04-28 | 3.790 | 3.860 | 3.790 | 3.810 | 3.780 | 47,118,070 |
| 2026-04-27 | 3.810 | 3.830 | 3.780 | 3.790 | 3.760 | 27,826,047 |
| 2026-04-24 | 3.830 | 3.830 | 3.790 | 3.810 | 3.780 | 27,982,957 |
| 2026-04-23 | 3.880 | 3.880 | 3.820 | 3.830 | 3.800 | 38,757,152 |
| 2026-04-22 | 3.850 | 3.890 | 3.830 | 3.870 | 3.839 | 36,524,340 |
| 2026-04-21 | 3.870 | 3.880 | 3.840 | 3.850 | 3.819 | 29,847,799 |
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.