Seazen Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 9.330 | 9.350 | 8.920 | 8.990 | 8.990 | 16,890,979 |
| 2024-07-23 | 9.540 | 9.670 | 9.290 | 9.310 | 9.310 | 15,334,355 |
| 2024-07-22 | 9.620 | 9.710 | 9.410 | 9.550 | 9.550 | 14,389,804 |
| 2024-07-19 | 9.840 | 9.840 | 9.470 | 9.560 | 9.560 | 23,084,201 |
| 2024-07-18 | 9.970 | 9.970 | 9.710 | 9.900 | 9.900 | 18,786,603 |
| 2024-07-17 | 9.680 | 10.120 | 9.620 | 9.970 | 9.970 | 28,780,800 |
| 2024-07-16 | 9.500 | 9.880 | 9.370 | 9.710 | 9.710 | 26,173,851 |
| 2024-07-15 | 9.660 | 9.670 | 9.420 | 9.480 | 9.480 | 19,890,900 |
| 2024-07-12 | 9.050 | 9.880 | 9.030 | 9.680 | 9.680 | 43,322,556 |
| 2024-07-11 | 8.760 | 9.030 | 8.670 | 9.010 | 9.010 | 19,882,280 |
| 2024-07-10 | 8.550 | 8.820 | 8.360 | 8.640 | 8.640 | 15,112,497 |
| 2024-07-09 | 8.650 | 8.750 | 8.420 | 8.660 | 8.660 | 17,351,010 |
| 2024-07-08 | 8.920 | 8.940 | 8.550 | 8.650 | 8.650 | 20,644,978 |
| 2024-07-05 | 9.090 | 9.090 | 9.090 | 9.090 | 9.090 | 0 |
| 2024-07-04 | 9.400 | 9.430 | 9.070 | 9.090 | 9.090 | 19,244,713 |
| 2024-07-03 | 9.370 | 9.600 | 9.190 | 9.420 | 9.420 | 25,836,377 |
| 2024-07-02 | 9.570 | 9.710 | 9.250 | 9.300 | 9.300 | 26,489,151 |
| 2024-07-01 | 8.870 | 9.660 | 8.850 | 9.600 | 9.600 | 36,832,138 |
| 2024-06-28 | 9.020 | 9.190 | 8.820 | 8.870 | 8.870 | 25,913,970 |
| 2024-06-27 | 9.250 | 9.320 | 9.030 | 9.040 | 9.040 | 17,460,100 |
| 2024-06-26 | 9.180 | 9.260 | 9.020 | 9.250 | 9.250 | 15,684,202 |
| 2024-06-25 | 9.100 | 9.370 | 9.010 | 9.210 | 9.210 | 19,870,207 |
| 2024-06-24 | 9.320 | 9.330 | 9.050 | 9.080 | 9.080 | 16,351,200 |
| 2024-06-21 | 9.380 | 9.410 | 9.210 | 9.290 | 9.290 | 16,248,048 |
| 2024-06-20 | 9.490 | 9.530 | 9.150 | 9.200 | 9.200 | 23,452,119 |
| 2024-06-19 | 9.560 | 9.670 | 9.470 | 9.550 | 9.550 | 18,642,530 |
| 2024-06-18 | 9.770 | 9.840 | 9.530 | 9.570 | 9.570 | 23,146,594 |
| 2024-06-17 | 9.790 | 10.180 | 9.700 | 9.760 | 9.760 | 30,087,315 |
| 2024-06-14 | 9.550 | 10.040 | 9.410 | 10.000 | 10.000 | 59,963,560 |
| 2024-06-13 | 9.900 | 9.950 | 9.500 | 9.570 | 9.570 | 35,545,013 |
| 2024-06-12 | 9.920 | 10.000 | 9.780 | 9.830 | 9.830 | 17,947,100 |
| 2024-06-11 | 10.110 | 10.200 | 9.860 | 9.900 | 9.900 | 24,040,539 |
| 2024-06-07 | 10.300 | 10.400 | 9.980 | 10.110 | 10.110 | 21,011,649 |
| 2024-06-06 | 10.370 | 10.510 | 10.060 | 10.230 | 10.230 | 24,237,866 |
| 2024-06-05 | 10.630 | 10.670 | 10.290 | 10.330 | 10.330 | 25,806,415 |
| 2024-06-04 | 10.570 | 10.950 | 10.450 | 10.720 | 10.720 | 25,616,381 |
| 2024-06-03 | 10.500 | 10.750 | 10.490 | 10.610 | 10.610 | 23,868,675 |
| 2024-05-31 | 10.910 | 11.030 | 10.640 | 10.640 | 10.640 | 27,823,026 |
| 2024-05-30 | 11.210 | 11.210 | 10.830 | 10.920 | 10.920 | 21,193,578 |
| 2024-05-29 | 11.080 | 11.390 | 11.080 | 11.190 | 11.190 | 19,120,850 |
| 2024-05-28 | 11.550 | 11.590 | 11.040 | 11.070 | 11.070 | 22,269,431 |
| 2024-05-27 | 11.300 | 11.420 | 11.000 | 11.390 | 11.390 | 23,882,436 |
| 2024-05-24 | 11.450 | 11.490 | 11.090 | 11.270 | 11.270 | 31,110,618 |
| 2024-05-23 | 11.800 | 11.900 | 11.380 | 11.510 | 11.510 | 43,607,116 |
| 2024-05-22 | 11.880 | 12.560 | 11.850 | 11.960 | 11.960 | 48,762,260 |
| 2024-05-21 | 11.690 | 12.180 | 11.650 | 11.880 | 11.880 | 31,141,861 |
| 2024-05-20 | 12.020 | 12.370 | 11.780 | 11.910 | 11.910 | 66,531,488 |
| 2024-05-17 | 11.690 | 12.550 | 11.200 | 12.440 | 12.440 | 89,912,236 |
| 2024-05-16 | 11.030 | 11.810 | 11.010 | 11.410 | 11.410 | 62,822,393 |
| 2024-05-15 | 10.870 | 11.520 | 10.870 | 11.030 | 11.030 | 55,295,821 |
| 2024-05-14 | 10.790 | 11.180 | 10.710 | 10.900 | 10.900 | 37,775,290 |
| 2024-05-13 | 10.600 | 11.190 | 10.580 | 10.900 | 10.900 | 60,743,201 |
| 2024-05-10 | 10.110 | 11.110 | 10.070 | 10.900 | 10.900 | 85,521,307 |
| 2024-05-09 | 10.220 | 10.390 | 10.010 | 10.100 | 10.100 | 55,534,528 |
| 2024-05-08 | 10.560 | 10.640 | 10.060 | 10.070 | 10.070 | 48,887,069 |
| 2024-05-07 | 9.740 | 10.700 | 9.690 | 10.700 | 10.700 | 65,499,117 |
| 2024-05-06 | 10.070 | 10.350 | 9.710 | 9.730 | 9.730 | 45,822,050 |
| 2024-04-30 | 10.150 | 10.190 | 9.720 | 9.850 | 9.850 | 45,599,152 |
| 2024-04-29 | 9.120 | 10.020 | 9.070 | 10.020 | 10.020 | 53,111,459 |
| 2024-04-26 | 8.610 | 9.180 | 8.500 | 9.110 | 9.110 | 32,365,031 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-07-13 | 2.0500 CNY |
| 2020-07-13 | 1.7000 CNY |
| 2019-05-27 | 1.5000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.