Sealand Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 4.210 | 4.280 | 4.200 | 4.270 | 4.225 | 90,406,153 |
| 2025-07-18 | 4.220 | 4.230 | 4.190 | 4.210 | 4.166 | 76,596,533 |
| 2025-07-17 | 4.200 | 4.230 | 4.180 | 4.220 | 4.175 | 75,167,630 |
| 2025-07-16 | 4.190 | 4.230 | 4.170 | 4.190 | 4.146 | 77,105,859 |
| 2025-07-15 | 4.240 | 4.270 | 4.180 | 4.200 | 4.156 | 116,932,085 |
| 2025-07-14 | 4.330 | 4.330 | 4.210 | 4.230 | 4.185 | 152,972,968 |
| 2025-07-11 | 4.210 | 4.400 | 4.180 | 4.320 | 4.274 | 294,682,447 |
| 2025-07-10 | 4.100 | 4.210 | 4.090 | 4.200 | 4.156 | 153,392,094 |
| 2025-07-09 | 4.140 | 4.160 | 4.100 | 4.110 | 4.067 | 105,987,150 |
| 2025-07-08 | 4.080 | 4.130 | 4.070 | 4.120 | 4.076 | 111,363,025 |
| 2025-07-07 | 4.060 | 4.110 | 4.050 | 4.080 | 4.037 | 74,835,194 |
| 2025-07-04 | 4.070 | 4.150 | 4.040 | 4.080 | 4.037 | 149,812,007 |
| 2025-07-03 | 4.060 | 4.130 | 4.050 | 4.080 | 4.037 | 118,654,068 |
| 2025-07-02 | 4.080 | 4.090 | 4.030 | 4.050 | 4.007 | 79,519,150 |
| 2025-07-01 | 4.120 | 4.130 | 4.030 | 4.080 | 4.037 | 122,851,191 |
| 2025-06-30 | 4.220 | 4.220 | 4.100 | 4.120 | 4.076 | 181,033,909 |
| 2025-06-27 | 4.160 | 4.440 | 4.140 | 4.220 | 4.175 | 384,282,428 |
| 2025-06-26 | 4.150 | 4.260 | 4.080 | 4.150 | 4.106 | 315,474,430 |
| 2025-06-25 | 3.900 | 4.130 | 3.880 | 4.120 | 4.076 | 293,023,930 |
| 2025-06-24 | 3.780 | 3.900 | 3.770 | 3.890 | 3.849 | 105,473,442 |
| 2025-06-23 | 3.720 | 3.780 | 3.710 | 3.770 | 3.730 | 43,017,761 |
| 2025-06-20 | 3.760 | 3.780 | 3.730 | 3.730 | 3.691 | 40,007,940 |
| 2025-06-19 | 3.830 | 3.840 | 3.750 | 3.760 | 3.720 | 65,149,962 |
| 2025-06-18 | 3.890 | 3.900 | 3.820 | 3.840 | 3.799 | 54,249,270 |
| 2025-06-17 | 3.900 | 3.900 | 3.860 | 3.900 | 3.859 | 47,980,209 |
| 2025-06-16 | 3.840 | 3.890 | 3.820 | 3.890 | 3.849 | 49,413,597 |
| 2025-06-13 | 3.890 | 3.890 | 3.830 | 3.850 | 3.809 | 58,423,670 |
| 2025-06-12 | 3.880 | 3.950 | 3.870 | 3.900 | 3.859 | 65,540,345 |
| 2025-06-11 | 3.840 | 3.940 | 3.830 | 3.900 | 3.859 | 90,076,140 |
| 2025-06-10 | 3.880 | 3.880 | 3.800 | 3.840 | 3.799 | 63,463,320 |
| 2025-06-09 | 3.850 | 3.890 | 3.840 | 3.880 | 3.839 | 64,835,432 |
| 2025-06-06 | 3.860 | 3.880 | 3.810 | 3.830 | 3.790 | 49,942,912 |
| 2025-06-05 | 3.840 | 3.880 | 3.830 | 3.860 | 3.819 | 69,194,880 |
| 2025-06-04 | 3.790 | 3.850 | 3.770 | 3.850 | 3.809 | 65,752,882 |
| 2025-06-03 | 3.710 | 3.790 | 3.710 | 3.790 | 3.750 | 61,305,719 |
| 2025-05-30 | 3.740 | 3.740 | 3.700 | 3.730 | 3.691 | 45,459,750 |
| 2025-05-29 | 3.720 | 3.770 | 3.710 | 3.760 | 3.691 | 56,878,017 |
| 2025-05-28 | 3.740 | 3.750 | 3.700 | 3.720 | 3.651 | 36,535,523 |
| 2025-05-27 | 3.740 | 3.750 | 3.720 | 3.740 | 3.671 | 33,818,990 |
| 2025-05-26 | 3.740 | 3.760 | 3.720 | 3.740 | 3.671 | 39,918,952 |
| 2025-05-23 | 3.820 | 3.830 | 3.750 | 3.750 | 3.681 | 64,168,700 |
| 2025-05-22 | 3.860 | 3.860 | 3.820 | 3.820 | 3.750 | 48,377,930 |
| 2025-05-21 | 3.870 | 3.880 | 3.860 | 3.860 | 3.789 | 35,515,691 |
| 2025-05-20 | 3.850 | 3.890 | 3.840 | 3.870 | 3.799 | 48,414,984 |
| 2025-05-19 | 3.840 | 3.870 | 3.820 | 3.850 | 3.779 | 50,982,903 |
| 2025-05-16 | 3.880 | 3.880 | 3.840 | 3.840 | 3.769 | 59,662,595 |
| 2025-05-15 | 3.940 | 3.970 | 3.870 | 3.880 | 3.808 | 80,710,059 |
| 2025-05-14 | 3.850 | 4.030 | 3.830 | 3.970 | 3.897 | 150,816,519 |
| 2025-05-13 | 3.900 | 3.920 | 3.850 | 3.860 | 3.789 | 54,468,610 |
| 2025-05-12 | 3.840 | 3.880 | 3.820 | 3.880 | 3.808 | 60,468,250 |
| 2025-05-09 | 3.880 | 3.880 | 3.820 | 3.820 | 3.750 | 49,476,657 |
| 2025-05-08 | 3.860 | 3.910 | 3.850 | 3.870 | 3.799 | 54,323,292 |
| 2025-05-07 | 3.950 | 3.990 | 3.850 | 3.880 | 3.808 | 102,898,958 |
| 2025-05-06 | 3.840 | 3.880 | 3.830 | 3.870 | 3.799 | 69,124,843 |
| 2025-04-30 | 3.810 | 3.850 | 3.800 | 3.810 | 3.740 | 55,134,854 |
| 2025-04-29 | 3.800 | 3.840 | 3.780 | 3.810 | 3.740 | 42,404,087 |
| 2025-04-28 | 3.820 | 3.830 | 3.780 | 3.800 | 3.730 | 45,972,894 |
| 2025-04-25 | 3.800 | 3.850 | 3.790 | 3.820 | 3.750 | 59,101,278 |
| 2025-04-24 | 3.820 | 3.840 | 3.780 | 3.800 | 3.730 | 43,501,830 |
| 2025-04-23 | 3.840 | 3.860 | 3.800 | 3.820 | 3.750 | 51,792,265 |
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.