Sealand Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 5.200 | 5.360 | 4.960 | 5.030 | 4.937 | 998,917,110 |
| 2024-10-24 | 4.650 | 5.130 | 4.610 | 5.130 | 5.035 | 834,498,174 |
| 2024-10-23 | 4.550 | 5.030 | 4.450 | 4.660 | 4.574 | 865,782,911 |
| 2024-10-22 | 4.370 | 4.650 | 4.350 | 4.580 | 4.495 | 635,417,679 |
| 2024-10-21 | 4.350 | 4.490 | 4.290 | 4.390 | 4.309 | 651,807,056 |
| 2024-10-18 | 4.170 | 4.600 | 4.160 | 4.530 | 4.446 | 845,468,865 |
| 2024-10-17 | 4.300 | 4.360 | 4.170 | 4.180 | 4.103 | 388,949,780 |
| 2024-10-16 | 4.130 | 4.490 | 4.120 | 4.300 | 4.221 | 506,540,050 |
| 2024-10-15 | 4.200 | 4.470 | 4.200 | 4.220 | 4.142 | 583,243,186 |
| 2024-10-14 | 4.330 | 4.350 | 4.020 | 4.320 | 4.240 | 624,558,104 |
| 2024-10-11 | 4.290 | 4.610 | 4.200 | 4.350 | 4.270 | 762,666,816 |
| 2024-10-10 | 5.190 | 5.200 | 4.660 | 4.660 | 4.574 | 1,136,448,274 |
| 2024-10-09 | 5.840 | 5.840 | 5.130 | 5.180 | 5.084 | 1,463,953,469 |
| 2024-10-08 | 5.310 | 5.310 | 5.310 | 5.310 | 5.212 | 51,843,281 |
| 2024-09-30 | 4.830 | 4.830 | 4.830 | 4.830 | 4.741 | 59,264,781 |
| 2024-09-27 | 4.390 | 4.390 | 4.310 | 4.390 | 4.309 | 436,306,614 |
| 2024-09-26 | 3.660 | 3.990 | 3.510 | 3.990 | 3.916 | 768,044,938 |
| 2024-09-25 | 3.500 | 3.630 | 3.420 | 3.630 | 3.563 | 503,166,089 |
| 2024-09-24 | 3.040 | 3.300 | 3.010 | 3.300 | 3.239 | 261,341,880 |
| 2024-09-23 | 3.010 | 3.030 | 2.990 | 3.000 | 2.945 | 46,185,626 |
| 2024-09-20 | 3.010 | 3.030 | 2.970 | 3.020 | 2.964 | 69,571,287 |
| 2024-09-19 | 3.030 | 3.100 | 2.970 | 3.040 | 2.984 | 102,339,812 |
| 2024-09-18 | 2.990 | 3.040 | 2.950 | 3.020 | 2.964 | 113,768,634 |
| 2024-09-13 | 2.950 | 3.140 | 2.950 | 3.040 | 2.984 | 186,366,069 |
| 2024-09-12 | 2.980 | 3.000 | 2.950 | 2.960 | 2.905 | 88,720,319 |
| 2024-09-11 | 2.970 | 3.010 | 2.950 | 3.010 | 2.954 | 96,717,731 |
| 2024-09-10 | 3.070 | 3.080 | 2.960 | 2.990 | 2.935 | 199,402,803 |
| 2024-09-09 | 3.190 | 3.300 | 3.080 | 3.190 | 3.131 | 361,040,683 |
| 2024-09-06 | 3.190 | 3.190 | 3.190 | 3.190 | 3.131 | 142,619,274 |
| 2024-09-05 | 2.880 | 2.920 | 2.880 | 2.910 | 2.850 | 25,240,320 |
| 2024-09-04 | 2.880 | 2.910 | 2.860 | 2.880 | 2.821 | 24,766,698 |
| 2024-09-03 | 2.870 | 2.900 | 2.860 | 2.880 | 2.821 | 24,203,605 |
| 2024-09-02 | 2.950 | 2.960 | 2.870 | 2.870 | 2.811 | 41,936,340 |
| 2024-08-30 | 2.880 | 2.990 | 2.870 | 2.950 | 2.890 | 57,055,234 |
| 2024-08-29 | 2.850 | 2.900 | 2.850 | 2.880 | 2.821 | 30,621,410 |
| 2024-08-28 | 2.860 | 2.880 | 2.840 | 2.860 | 2.801 | 22,976,382 |
| 2024-08-27 | 2.900 | 2.900 | 2.860 | 2.870 | 2.811 | 22,128,930 |
| 2024-08-26 | 2.920 | 2.930 | 2.880 | 2.900 | 2.841 | 29,683,833 |
| 2024-08-23 | 2.900 | 2.940 | 2.880 | 2.920 | 2.860 | 25,811,933 |
| 2024-08-22 | 2.970 | 2.980 | 2.900 | 2.900 | 2.841 | 31,103,250 |
| 2024-08-21 | 2.980 | 3.000 | 2.950 | 2.960 | 2.899 | 27,744,267 |
| 2024-08-20 | 3.020 | 3.030 | 2.970 | 2.990 | 2.929 | 37,166,356 |
| 2024-08-19 | 3.030 | 3.060 | 3.010 | 3.020 | 2.958 | 28,118,882 |
| 2024-08-16 | 3.050 | 3.060 | 3.020 | 3.030 | 2.968 | 31,340,751 |
| 2024-08-15 | 3.020 | 3.090 | 3.020 | 3.050 | 2.988 | 45,472,362 |
| 2024-08-14 | 3.040 | 3.060 | 3.020 | 3.030 | 2.968 | 32,448,495 |
| 2024-08-13 | 3.000 | 3.050 | 2.980 | 3.040 | 2.978 | 44,381,564 |
| 2024-08-12 | 3.000 | 3.030 | 2.990 | 3.010 | 2.948 | 29,265,787 |
| 2024-08-09 | 3.050 | 3.060 | 3.000 | 3.010 | 2.948 | 44,638,425 |
| 2024-08-08 | 3.010 | 3.090 | 3.000 | 3.040 | 2.978 | 56,889,516 |
| 2024-08-07 | 3.020 | 3.040 | 3.000 | 3.010 | 2.948 | 32,978,724 |
| 2024-08-06 | 3.040 | 3.060 | 2.990 | 3.030 | 2.968 | 39,727,019 |
| 2024-08-05 | 3.020 | 3.080 | 3.000 | 3.020 | 2.958 | 57,173,337 |
| 2024-08-02 | 3.080 | 3.100 | 3.010 | 3.020 | 2.958 | 64,387,139 |
| 2024-08-01 | 3.100 | 3.120 | 3.060 | 3.090 | 3.027 | 138,989,050 |
| 2024-07-31 | 2.960 | 3.260 | 2.950 | 3.160 | 3.095 | 209,684,147 |
| 2024-07-30 | 2.930 | 2.960 | 2.920 | 2.960 | 2.899 | 25,454,835 |
| 2024-07-29 | 2.920 | 2.960 | 2.920 | 2.940 | 2.880 | 30,591,916 |
| 2024-07-26 | 2.880 | 2.940 | 2.870 | 2.930 | 2.870 | 42,609,920 |
| 2024-07-25 | 2.810 | 2.880 | 2.800 | 2.860 | 2.801 | 37,339,853 |
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.