Sealand Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	4.330	4.350	4.260	4.290	4.256	98,923,932
2026-01-14	4.350	4.460	4.320	4.350	4.315	170,015,953
2026-01-13	4.410	4.440	4.350	4.370	4.335	121,520,921
2026-01-12	4.280	4.450	4.270	4.420	4.385	186,115,964
2026-01-09	4.260	4.310	4.260	4.290	4.256	87,447,685
2026-01-08	4.300	4.320	4.260	4.270	4.236	82,537,822
2026-01-07	4.400	4.410	4.310	4.320	4.286	98,367,932
2026-01-06	4.250	4.410	4.250	4.410	4.375	164,206,484
2026-01-05	4.240	4.260	4.200	4.260	4.226	86,283,802
2025-12-31	4.260	4.300	4.230	4.240	4.206	42,651,670
2025-12-30	4.260	4.300	4.240	4.260	4.226	40,121,638
2025-12-29	4.280	4.300	4.260	4.260	4.226	42,527,064
2025-12-26	4.250	4.310	4.240	4.280	4.246	68,698,577
2025-12-25	4.250	4.270	4.230	4.250	4.216	34,579,630
2025-12-24	4.210	4.260	4.190	4.250	4.216	41,315,794
2025-12-23	4.230	4.240	4.200	4.210	4.177	36,811,091
2025-12-22	4.220	4.250	4.210	4.230	4.196	36,375,352
2025-12-19	4.160	4.240	4.160	4.230	4.196	60,766,293
2025-12-18	4.210	4.230	4.160	4.160	4.127	50,173,150
2025-12-17	4.160	4.240	4.100	4.200	4.167	71,933,493
2025-12-16	4.190	4.200	4.150	4.160	4.127	45,552,540
2025-12-15	4.180	4.240	4.180	4.200	4.167	35,032,180
2025-12-12	4.190	4.230	4.180	4.200	4.167	40,540,709
2025-12-11	4.250	4.250	4.180	4.180	4.147	44,961,581
2025-12-10	4.220	4.270	4.200	4.250	4.216	63,691,624
2025-12-09	4.280	4.280	4.220	4.230	4.196	45,232,934
2025-12-08	4.310	4.360	4.290	4.290	4.256	90,161,718
2025-12-05	4.180	4.290	4.160	4.270	4.236	78,029,520
2025-12-04	4.190	4.200	4.150	4.190	4.157	33,900,868
2025-12-03	4.210	4.230	4.170	4.180	4.147	36,826,829
2025-12-02	4.240	4.240	4.200	4.210	4.177	25,674,426
2025-12-01	4.210	4.240	4.200	4.240	4.206	37,838,140
2025-11-28	4.210	4.230	4.180	4.220	4.186	40,863,433
2025-11-27	4.220	4.250	4.200	4.200	4.167	33,297,750
2025-11-26	4.220	4.250	4.200	4.210	4.177	34,534,233
2025-11-25	4.240	4.260	4.220	4.230	4.196	45,255,900
2025-11-24	4.220	4.250	4.180	4.230	4.196	46,982,320
2025-11-21	4.330	4.350	4.200	4.200	4.167	85,830,095
2025-11-20	4.450	4.470	4.350	4.360	4.325	67,611,113
2025-11-19	4.400	4.430	4.340	4.360	4.325	56,715,934
2025-11-18	4.440	4.450	4.390	4.400	4.365	60,229,983
2025-11-17	4.470	4.480	4.430	4.440	4.405	57,283,322
2025-11-14	4.500	4.530	4.480	4.480	4.444	52,477,291
2025-11-13	4.490	4.530	4.480	4.530	4.494	59,458,678
2025-11-12	4.510	4.530	4.460	4.500	4.464	64,177,610
2025-11-11	4.550	4.560	4.510	4.520	4.472	55,665,136
2025-11-10	4.510	4.560	4.500	4.550	4.502	59,499,845
2025-11-07	4.540	4.540	4.500	4.500	4.452	59,727,028
2025-11-06	4.540	4.580	4.530	4.550	4.502	70,561,630
2025-11-05	4.500	4.550	4.490	4.520	4.472	54,683,488
2025-11-04	4.540	4.550	4.510	4.540	4.492	59,373,251
2025-11-03	4.570	4.580	4.490	4.550	4.502	84,019,507
2025-10-31	4.630	4.650	4.560	4.570	4.522	122,938,166
2025-10-30	4.650	4.650	4.570	4.580	4.532	109,479,808
2025-10-29	4.560	4.670	4.560	4.660	4.611	178,154,307
2025-10-28	4.580	4.600	4.560	4.570	4.522	77,657,666
2025-10-27	4.630	4.640	4.570	4.600	4.551	105,893,297
2025-10-24	4.540	4.600	4.540	4.580	4.532	93,184,866
2025-10-23	4.500	4.550	4.470	4.550	4.502	79,691,490
2025-10-22	4.510	4.540	4.490	4.500	4.452	58,730,543

← NewerPage 4 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.