Sealand Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	4.470	4.570	4.460	4.530	4.482	101,648,617
2025-10-20	4.470	4.490	4.450	4.460	4.413	64,566,147
2025-10-17	4.520	4.560	4.420	4.430	4.383	103,047,805
2025-10-16	4.560	4.570	4.510	4.530	4.482	87,136,017
2025-10-15	4.560	4.600	4.480	4.590	4.542	136,765,944
2025-10-14	4.560	4.630	4.510	4.570	4.522	111,799,496
2025-10-13	4.460	4.570	4.460	4.560	4.512	109,666,857
2025-10-10	4.600	4.670	4.580	4.620	4.571	134,026,397
2025-10-09	4.550	4.690	4.520	4.630	4.581	166,980,327
2025-09-30	4.590	4.610	4.530	4.550	4.502	117,090,417
2025-09-29	4.440	4.680	4.410	4.610	4.561	218,898,152
2025-09-26	4.450	4.490	4.440	4.440	4.393	84,713,044
2025-09-25	4.500	4.520	4.460	4.460	4.413	99,587,283
2025-09-24	4.430	4.540	4.430	4.520	4.472	122,781,725
2025-09-23	4.560	4.560	4.410	4.470	4.423	159,302,321
2025-09-22	4.550	4.610	4.500	4.600	4.551	129,908,805
2025-09-19	4.670	4.690	4.530	4.550	4.502	167,532,084
2025-09-18	4.830	4.830	4.620	4.670	4.621	320,275,271
2025-09-17	4.820	4.910	4.800	4.880	4.828	312,065,786
2025-09-16	4.770	4.910	4.730	4.860	4.809	373,042,988
2025-09-15	4.780	4.840	4.740	4.760	4.710	258,529,838
2025-09-12	4.810	4.880	4.720	4.750	4.700	571,049,123
2025-09-11	4.460	4.910	4.440	4.910	4.858	727,536,632
2025-09-10	4.470	4.520	4.440	4.460	4.413	80,650,227
2025-09-09	4.480	4.520	4.450	4.460	4.413	95,693,505
2025-09-08	4.480	4.510	4.440	4.490	4.443	102,910,182
2025-09-05	4.480	4.500	4.400	4.500	4.452	134,613,117
2025-09-04	4.370	4.540	4.360	4.480	4.433	219,046,786
2025-09-03	4.600	4.630	4.350	4.380	4.334	214,729,487
2025-09-02	4.540	4.690	4.440	4.620	4.571	290,211,549
2025-09-01	4.600	4.650	4.510	4.540	4.492	128,258,057
2025-08-29	4.630	4.660	4.570	4.590	4.542	137,203,386
2025-08-28	4.550	4.630	4.470	4.630	4.581	176,803,190
2025-08-27	4.660	4.760	4.530	4.550	4.502	225,684,817
2025-08-26	4.690	4.750	4.640	4.660	4.611	145,927,640
2025-08-25	4.700	4.810	4.660	4.720	4.670	273,988,941
2025-08-22	4.520	4.640	4.520	4.640	4.591	213,603,230
2025-08-21	4.620	4.640	4.510	4.540	4.492	149,246,365
2025-08-20	4.510	4.610	4.440	4.600	4.551	185,911,673
2025-08-19	4.590	4.630	4.510	4.530	4.482	165,640,428
2025-08-18	4.560	4.650	4.510	4.600	4.551	323,128,013
2025-08-15	4.300	4.600	4.290	4.510	4.462	363,486,543
2025-08-14	4.360	4.400	4.300	4.310	4.264	153,075,368
2025-08-13	4.300	4.390	4.260	4.360	4.314	166,334,156
2025-08-12	4.260	4.300	4.250	4.300	4.255	82,418,082
2025-08-11	4.220	4.280	4.220	4.260	4.215	78,750,475
2025-08-08	4.240	4.250	4.210	4.220	4.175	57,353,320
2025-08-07	4.250	4.290	4.220	4.250	4.205	86,241,458
2025-08-06	4.230	4.250	4.200	4.240	4.195	68,489,565
2025-08-05	4.200	4.240	4.190	4.230	4.185	72,257,663
2025-08-04	4.170	4.190	4.160	4.190	4.146	69,202,435
2025-08-01	4.200	4.240	4.170	4.190	4.146	80,645,577
2025-07-31	4.280	4.330	4.190	4.200	4.156	124,580,500
2025-07-30	4.350	4.370	4.270	4.310	4.264	107,612,371
2025-07-29	4.350	4.370	4.260	4.370	4.324	125,121,172
2025-07-28	4.340	4.410	4.310	4.350	4.304	121,304,414
2025-07-25	4.400	4.420	4.330	4.350	4.304	127,357,110
2025-07-24	4.260	4.380	4.250	4.380	4.334	191,156,203
2025-07-23	4.260	4.360	4.260	4.270	4.225	169,186,842
2025-07-22	4.270	4.270	4.200	4.270	4.225	95,545,729

← NewerPage 5 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.