Sealand Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 4.070 | 4.110 | 4.030 | 4.050 | 3.975 | 71,899,972 |
| 2025-01-17 | 4.020 | 4.080 | 3.990 | 4.040 | 3.965 | 62,471,973 |
| 2025-01-16 | 4.050 | 4.060 | 3.990 | 4.030 | 3.956 | 87,084,592 |
| 2025-01-15 | 4.030 | 4.040 | 3.980 | 4.020 | 3.946 | 84,083,577 |
| 2025-01-14 | 3.900 | 4.070 | 3.890 | 4.050 | 3.975 | 125,255,263 |
| 2025-01-13 | 3.820 | 3.890 | 3.790 | 3.880 | 3.808 | 78,120,664 |
| 2025-01-10 | 3.960 | 4.000 | 3.860 | 3.860 | 3.789 | 71,828,305 |
| 2025-01-09 | 3.960 | 4.030 | 3.940 | 3.960 | 3.887 | 67,078,880 |
| 2025-01-08 | 4.000 | 4.020 | 3.850 | 3.980 | 3.907 | 118,433,781 |
| 2025-01-07 | 3.940 | 4.020 | 3.930 | 4.010 | 3.936 | 95,338,001 |
| 2025-01-06 | 3.920 | 3.960 | 3.890 | 3.930 | 3.857 | 87,776,390 |
| 2025-01-03 | 4.080 | 4.110 | 3.920 | 3.940 | 3.867 | 117,106,804 |
| 2025-01-02 | 4.280 | 4.290 | 4.030 | 4.080 | 4.005 | 150,125,874 |
| 2024-12-31 | 4.520 | 4.530 | 4.280 | 4.280 | 4.201 | 154,159,245 |
| 2024-12-30 | 4.520 | 4.550 | 4.480 | 4.530 | 4.446 | 88,336,150 |
| 2024-12-27 | 4.500 | 4.620 | 4.480 | 4.540 | 4.456 | 115,289,205 |
| 2024-12-26 | 4.440 | 4.530 | 4.440 | 4.500 | 4.417 | 74,607,735 |
| 2024-12-25 | 4.520 | 4.530 | 4.380 | 4.460 | 4.378 | 100,553,920 |
| 2024-12-24 | 4.420 | 4.520 | 4.420 | 4.520 | 4.437 | 92,781,160 |
| 2024-12-23 | 4.560 | 4.590 | 4.410 | 4.410 | 4.329 | 115,481,896 |
| 2024-12-20 | 4.520 | 4.620 | 4.520 | 4.560 | 4.476 | 86,962,699 |
| 2024-12-19 | 4.500 | 4.560 | 4.470 | 4.550 | 4.466 | 77,377,402 |
| 2024-12-18 | 4.570 | 4.600 | 4.520 | 4.540 | 4.456 | 84,011,387 |
| 2024-12-17 | 4.590 | 4.640 | 4.530 | 4.570 | 4.486 | 120,204,295 |
| 2024-12-16 | 4.700 | 4.730 | 4.600 | 4.620 | 4.535 | 131,428,320 |
| 2024-12-13 | 4.770 | 4.830 | 4.700 | 4.720 | 4.633 | 225,845,261 |
| 2024-12-12 | 4.720 | 4.930 | 4.690 | 4.850 | 4.760 | 255,809,035 |
| 2024-12-11 | 4.690 | 4.750 | 4.680 | 4.710 | 4.623 | 134,088,242 |
| 2024-12-10 | 4.950 | 4.950 | 4.710 | 4.710 | 4.623 | 239,805,921 |
| 2024-12-09 | 4.740 | 4.790 | 4.640 | 4.700 | 4.613 | 138,639,280 |
| 2024-12-06 | 4.690 | 4.830 | 4.650 | 4.770 | 4.682 | 201,528,893 |
| 2024-12-05 | 4.600 | 4.740 | 4.590 | 4.700 | 4.613 | 126,679,259 |
| 2024-12-04 | 4.680 | 4.740 | 4.590 | 4.630 | 4.545 | 138,145,348 |
| 2024-12-03 | 4.700 | 4.750 | 4.630 | 4.700 | 4.613 | 148,626,190 |
| 2024-12-02 | 4.570 | 4.780 | 4.560 | 4.710 | 4.623 | 230,195,305 |
| 2024-11-29 | 4.440 | 4.840 | 4.420 | 4.630 | 4.545 | 301,627,835 |
| 2024-11-28 | 4.500 | 4.540 | 4.450 | 4.460 | 4.378 | 118,761,063 |
| 2024-11-27 | 4.400 | 4.500 | 4.360 | 4.500 | 4.417 | 140,160,765 |
| 2024-11-26 | 4.420 | 4.530 | 4.400 | 4.410 | 4.329 | 113,272,695 |
| 2024-11-25 | 4.430 | 4.470 | 4.340 | 4.450 | 4.368 | 139,001,592 |
| 2024-11-22 | 4.670 | 4.690 | 4.410 | 4.430 | 4.348 | 210,603,602 |
| 2024-11-21 | 4.660 | 4.760 | 4.640 | 4.690 | 4.603 | 197,003,837 |
| 2024-11-20 | 4.590 | 4.740 | 4.560 | 4.680 | 4.594 | 200,005,830 |
| 2024-11-19 | 4.540 | 4.640 | 4.500 | 4.620 | 4.535 | 178,401,620 |
| 2024-11-18 | 4.670 | 4.750 | 4.470 | 4.510 | 4.427 | 262,302,986 |
| 2024-11-15 | 4.960 | 5.040 | 4.690 | 4.700 | 4.613 | 274,090,393 |
| 2024-11-14 | 5.110 | 5.150 | 4.950 | 4.960 | 4.868 | 208,510,002 |
| 2024-11-13 | 5.090 | 5.160 | 5.010 | 5.140 | 5.045 | 213,865,917 |
| 2024-11-12 | 5.250 | 5.270 | 5.060 | 5.140 | 5.045 | 299,805,050 |
| 2024-11-11 | 5.160 | 5.330 | 5.130 | 5.270 | 5.173 | 364,476,559 |
| 2024-11-08 | 5.540 | 5.600 | 5.230 | 5.270 | 5.173 | 804,742,141 |
| 2024-11-07 | 4.950 | 5.540 | 4.920 | 5.540 | 5.438 | 964,449,077 |
| 2024-11-06 | 5.090 | 5.230 | 4.990 | 5.040 | 4.947 | 547,882,897 |
| 2024-11-05 | 4.850 | 5.300 | 4.770 | 5.140 | 5.045 | 633,813,707 |
| 2024-11-04 | 4.720 | 4.940 | 4.630 | 4.870 | 4.780 | 368,608,370 |
| 2024-11-01 | 4.910 | 4.970 | 4.700 | 4.710 | 4.623 | 464,616,922 |
| 2024-10-31 | 4.770 | 5.190 | 4.700 | 5.000 | 4.908 | 690,670,719 |
| 2024-10-30 | 4.710 | 4.840 | 4.680 | 4.760 | 4.672 | 314,198,621 |
| 2024-10-29 | 4.990 | 5.100 | 4.760 | 4.790 | 4.702 | 522,501,279 |
| 2024-10-28 | 4.930 | 5.040 | 4.890 | 4.990 | 4.898 | 510,446,930 |
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.