Sealand Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	3.970	3.980	3.900	3.900	3.695	39,991,792
2022-01-27	3.990	4.010	3.930	3.930	3.723	34,447,247
2022-01-26	3.940	4.040	3.930	4.000	3.790	43,554,333
2022-01-25	4.060	4.070	3.930	3.940	3.733	41,525,099
2022-01-24	4.100	4.110	4.050	4.060	3.847	30,803,647
2022-01-21	4.100	4.130	4.090	4.100	3.885	40,155,158
2022-01-20	4.070	4.150	4.060	4.110	3.894	55,385,531
2022-01-19	4.040	4.100	4.030	4.070	3.856	32,815,775
2022-01-18	4.040	4.080	4.020	4.060	3.847	30,842,467
2022-01-17	4.020	4.060	4.010	4.040	3.828	26,802,471
2022-01-14	4.100	4.110	4.020	4.030	3.818	47,094,186
2022-01-13	4.130	4.170	4.110	4.110	3.894	38,979,424
2022-01-12	4.120	4.140	4.100	4.130	3.913	29,500,080
2022-01-11	4.100	4.150	4.090	4.130	3.913	38,236,358
2022-01-10	4.130	4.130	4.090	4.100	3.885	31,853,643
2022-01-07	4.100	4.140	4.090	4.110	3.894	36,382,004
2022-01-06	4.110	4.140	4.080	4.090	3.875	40,343,171
2022-01-05	4.140	4.160	4.100	4.120	3.904	40,858,844
2022-01-04	4.110	4.170	4.100	4.150	3.932	40,979,717
2021-12-31	4.090	4.140	4.080	4.110	3.894	42,170,205
2021-12-30	4.060	4.120	4.050	4.090	3.875	41,232,399
2021-12-29	4.080	4.090	4.050	4.070	3.856	23,395,259
2021-12-28	4.070	4.090	4.040	4.080	3.866	26,934,105
2021-12-27	4.060	4.100	4.060	4.070	3.856	27,817,069
2021-12-24	4.080	4.100	4.050	4.070	3.856	29,073,516
2021-12-23	4.090	4.110	4.060	4.080	3.866	33,593,543
2021-12-22	4.150	4.180	4.100	4.110	3.894	63,511,586
2021-12-21	4.020	4.270	4.020	4.180	3.960	119,708,102
2021-12-20	4.050	4.080	4.020	4.030	3.818	37,638,348
2021-12-17	4.090	4.120	4.050	4.060	3.847	50,417,346
2021-12-16	4.010	4.090	4.010	4.080	3.866	49,543,718
2021-12-15	4.010	4.040	3.990	4.010	3.799	30,757,762
2021-12-14	4.020	4.030	3.980	4.000	3.790	35,683,415
2021-12-13	4.080	4.120	4.030	4.040	3.828	55,738,636
2021-12-10	4.030	4.060	4.010	4.040	3.828	53,947,286
2021-12-09	4.000	4.120	3.980	4.060	3.847	98,740,950
2021-12-08	3.980	4.010	3.940	4.010	3.799	42,803,689
2021-12-07	3.990	4.000	3.950	3.970	3.761	39,532,333
2021-12-06	3.990	4.060	3.950	3.970	3.761	64,516,468
2021-12-03	3.940	3.980	3.940	3.970	3.761	30,757,831
2021-12-02	3.930	3.980	3.920	3.950	3.742	30,827,466
2021-12-01	3.890	3.950	3.890	3.940	3.733	23,082,178
2021-11-30	3.890	3.920	3.890	3.900	3.695	19,127,470
2021-11-29	3.880	3.900	3.870	3.890	3.686	22,084,310
2021-11-26	3.930	3.940	3.910	3.910	3.705	16,512,107
2021-11-25	3.940	3.970	3.920	3.940	3.733	20,640,579
2021-11-24	3.950	3.960	3.930	3.940	3.733	22,220,130
2021-11-23	3.940	3.990	3.930	3.950	3.742	30,942,503
2021-11-22	3.960	3.980	3.930	3.940	3.733	28,829,095
2021-11-19	3.910	3.990	3.880	3.970	3.761	38,018,849
2021-11-18	3.930	3.930	3.910	3.910	3.705	18,435,730
2021-11-17	3.920	3.940	3.910	3.930	3.723	17,569,715
2021-11-16	3.960	3.980	3.910	3.920	3.714	19,650,882
2021-11-15	3.980	4.010	3.950	3.960	3.752	20,105,277
2021-11-12	3.970	3.990	3.960	3.980	3.771	26,749,936
2021-11-11	3.920	4.000	3.920	3.980	3.771	42,346,645
2021-11-10	3.910	3.940	3.900	3.930	3.723	21,335,986
2021-11-09	3.890	3.930	3.890	3.920	3.714	22,639,294
2021-11-08	3.850	3.910	3.850	3.890	3.686	22,305,222
2021-11-05	3.880	3.880	3.840	3.860	3.657	18,634,396

← NewerPage 20 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.