Sealand Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 3.840 | 3.860 | 3.800 | 3.820 | 3.750 | 51,792,265 |
| 2025-04-22 | 3.830 | 3.860 | 3.810 | 3.830 | 3.759 | 54,503,015 |
| 2025-04-21 | 3.790 | 3.860 | 3.770 | 3.830 | 3.759 | 49,770,950 |
| 2025-04-18 | 3.770 | 3.840 | 3.740 | 3.800 | 3.730 | 60,855,350 |
| 2025-04-17 | 3.750 | 3.800 | 3.730 | 3.770 | 3.700 | 41,370,960 |
| 2025-04-16 | 3.790 | 3.800 | 3.710 | 3.760 | 3.691 | 47,758,728 |
| 2025-04-15 | 3.800 | 3.800 | 3.760 | 3.790 | 3.720 | 43,526,191 |
| 2025-04-14 | 3.800 | 3.840 | 3.780 | 3.800 | 3.730 | 59,611,427 |
| 2025-04-11 | 3.780 | 3.820 | 3.770 | 3.780 | 3.710 | 69,394,331 |
| 2025-04-10 | 3.800 | 3.870 | 3.760 | 3.800 | 3.730 | 84,835,129 |
| 2025-04-09 | 3.640 | 3.790 | 3.530 | 3.750 | 3.681 | 112,595,674 |
| 2025-04-08 | 3.670 | 3.720 | 3.620 | 3.680 | 3.612 | 104,417,965 |
| 2025-04-07 | 3.870 | 3.910 | 3.650 | 3.650 | 3.583 | 122,551,294 |
| 2025-04-03 | 4.010 | 4.080 | 4.000 | 4.050 | 3.975 | 50,570,009 |
| 2025-04-02 | 4.000 | 4.070 | 3.990 | 4.030 | 3.956 | 58,098,742 |
| 2025-04-01 | 4.010 | 4.050 | 3.990 | 4.000 | 3.926 | 61,838,013 |
| 2025-03-31 | 4.090 | 4.110 | 3.980 | 4.020 | 3.946 | 90,141,936 |
| 2025-03-28 | 4.110 | 4.130 | 4.070 | 4.100 | 4.024 | 50,138,483 |
| 2025-03-27 | 4.090 | 4.150 | 4.060 | 4.120 | 4.044 | 54,243,836 |
| 2025-03-26 | 4.080 | 4.120 | 4.070 | 4.100 | 4.024 | 45,361,561 |
| 2025-03-25 | 4.070 | 4.100 | 4.040 | 4.080 | 4.005 | 44,687,595 |
| 2025-03-24 | 4.100 | 4.120 | 4.020 | 4.070 | 3.995 | 73,032,372 |
| 2025-03-21 | 4.180 | 4.200 | 4.090 | 4.100 | 4.024 | 74,459,333 |
| 2025-03-20 | 4.200 | 4.210 | 4.180 | 4.180 | 4.103 | 46,382,898 |
| 2025-03-19 | 4.210 | 4.230 | 4.180 | 4.200 | 4.122 | 57,610,998 |
| 2025-03-18 | 4.220 | 4.240 | 4.190 | 4.210 | 4.132 | 51,700,377 |
| 2025-03-17 | 4.250 | 4.250 | 4.190 | 4.200 | 4.122 | 72,663,765 |
| 2025-03-14 | 4.090 | 4.270 | 4.090 | 4.230 | 4.152 | 172,852,152 |
| 2025-03-13 | 4.130 | 4.160 | 4.060 | 4.090 | 4.015 | 75,276,635 |
| 2025-03-12 | 4.120 | 4.190 | 4.110 | 4.130 | 4.054 | 82,223,730 |
| 2025-03-11 | 4.090 | 4.120 | 4.070 | 4.110 | 4.034 | 63,483,444 |
| 2025-03-10 | 4.130 | 4.150 | 4.090 | 4.120 | 4.044 | 61,262,823 |
| 2025-03-07 | 4.190 | 4.200 | 4.120 | 4.140 | 4.064 | 85,401,005 |
| 2025-03-06 | 4.140 | 4.240 | 4.130 | 4.220 | 4.142 | 119,408,710 |
| 2025-03-05 | 4.120 | 4.150 | 4.080 | 4.120 | 4.044 | 64,641,265 |
| 2025-03-04 | 4.090 | 4.150 | 4.080 | 4.140 | 4.064 | 58,900,095 |
| 2025-03-03 | 4.120 | 4.170 | 4.090 | 4.110 | 4.034 | 78,849,976 |
| 2025-02-28 | 4.230 | 4.280 | 4.090 | 4.110 | 4.034 | 111,563,865 |
| 2025-02-27 | 4.250 | 4.300 | 4.160 | 4.240 | 4.162 | 117,698,838 |
| 2025-02-26 | 4.180 | 4.270 | 4.170 | 4.270 | 4.191 | 100,208,377 |
| 2025-02-25 | 4.200 | 4.230 | 4.160 | 4.170 | 4.093 | 73,909,035 |
| 2025-02-24 | 4.260 | 4.280 | 4.210 | 4.240 | 4.162 | 93,145,980 |
| 2025-02-21 | 4.200 | 4.290 | 4.160 | 4.280 | 4.201 | 124,982,561 |
| 2025-02-20 | 4.220 | 4.220 | 4.170 | 4.200 | 4.122 | 70,539,830 |
| 2025-02-19 | 4.150 | 4.240 | 4.150 | 4.210 | 4.132 | 91,277,630 |
| 2025-02-18 | 4.290 | 4.300 | 4.150 | 4.180 | 4.103 | 116,508,735 |
| 2025-02-17 | 4.340 | 4.380 | 4.280 | 4.310 | 4.230 | 114,785,642 |
| 2025-02-14 | 4.270 | 4.390 | 4.270 | 4.300 | 4.221 | 136,906,197 |
| 2025-02-13 | 4.280 | 4.570 | 4.230 | 4.330 | 4.250 | 259,489,094 |
| 2025-02-12 | 4.170 | 4.310 | 4.160 | 4.300 | 4.221 | 124,048,068 |
| 2025-02-11 | 4.240 | 4.250 | 4.150 | 4.190 | 4.113 | 69,753,524 |
| 2025-02-10 | 4.200 | 4.260 | 4.190 | 4.230 | 4.152 | 93,056,180 |
| 2025-02-07 | 4.110 | 4.290 | 4.100 | 4.210 | 4.132 | 147,985,777 |
| 2025-02-06 | 4.040 | 4.130 | 4.020 | 4.120 | 4.044 | 89,065,991 |
| 2025-02-05 | 4.030 | 4.070 | 4.010 | 4.050 | 3.975 | 75,369,176 |
| 2025-01-27 | 4.100 | 4.120 | 4.000 | 4.000 | 3.926 | 89,862,762 |
| 2025-01-24 | 4.050 | 4.100 | 4.030 | 4.070 | 3.995 | 85,296,834 |
| 2025-01-23 | 4.080 | 4.200 | 4.040 | 4.040 | 3.965 | 140,285,795 |
| 2025-01-22 | 4.020 | 4.050 | 3.990 | 4.020 | 3.946 | 58,571,069 |
| 2025-01-21 | 4.080 | 4.090 | 4.000 | 4.040 | 3.965 | 58,421,223 |
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.