Seazen Holdings Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	8.230	8.650	8.200	8.580	8.580	20,188,024
2024-04-24	8.160	8.250	8.030	8.240	8.240	12,756,433
2024-04-23	8.200	8.260	8.090	8.140	8.140	10,395,297
2024-04-22	8.080	8.240	7.980	8.170	8.170	11,531,055
2024-04-19	8.190	8.290	8.060	8.080	8.080	11,493,594
2024-04-18	8.330	8.380	8.140	8.250	8.250	13,328,600
2024-04-17	8.030	8.380	8.000	8.350	8.350	15,508,206
2024-04-16	8.250	8.280	7.950	8.050	8.050	18,799,706
2024-04-15	8.390	8.530	8.140	8.260	8.260	16,893,578
2024-04-12	8.660	8.730	8.360	8.380	8.380	16,780,760
2024-04-11	8.780	8.850	8.640	8.670	8.670	16,068,921
2024-04-10	9.090	9.090	8.740	8.860	8.860	15,136,839
2024-04-09	9.060	9.170	9.010	9.110	9.110	9,652,899
2024-04-08	9.190	9.360	9.000	9.010	9.010	16,285,079
2024-04-03	9.240	9.320	9.160	9.220	9.220	12,006,904
2024-04-02	9.550	9.560	9.230	9.270	9.270	22,480,820
2024-04-01	9.490	9.830	9.450	9.600	9.600	20,756,905
2024-03-29	9.700	9.800	9.470	9.490	9.490	11,180,858
2024-03-28	9.700	9.960	9.650	9.800	9.800	14,552,797
2024-03-27	10.090	10.150	9.710	9.720	9.720	16,422,689
2024-03-26	10.010	10.170	9.880	10.140	10.140	18,846,758
2024-03-25	9.730	10.260	9.700	10.030	10.030	23,667,885
2024-03-22	10.000	10.110	9.710	9.800	9.800	18,866,901
2024-03-21	10.000	10.210	9.980	10.090	10.090	15,178,404
2024-03-20	10.010	10.080	9.940	10.000	10.000	11,569,701
2024-03-19	10.050	10.190	10.010	10.030	10.030	12,589,145
2024-03-18	10.190	10.210	10.000	10.110	10.110	14,312,731
2024-03-15	10.190	10.350	10.040	10.130	10.130	17,464,779
2024-03-14	10.170	10.450	10.170	10.290	10.290	19,349,680
2024-03-13	10.450	10.460	10.140	10.220	10.220	18,968,472
2024-03-12	10.080	10.650	10.020	10.510	10.510	27,959,730
2024-03-11	9.770	10.100	9.770	10.100	10.100	22,943,085
2024-03-08	9.840	9.890	9.620	9.680	9.680	13,981,958
2024-03-07	10.000	10.170	9.840	9.840	9.840	15,152,984
2024-03-06	9.970	10.240	9.930	10.000	10.000	19,091,223
2024-03-05	10.050	10.090	9.780	9.970	9.970	20,252,242
2024-03-04	10.270	10.270	9.980	10.110	10.110	22,967,958
2024-03-01	10.460	10.520	10.280	10.350	10.350	15,946,004
2024-02-29	10.110	10.430	10.080	10.410	10.410	21,179,058
2024-02-28	10.500	10.660	10.200	10.220	10.220	28,509,596
2024-02-27	10.320	10.650	10.260	10.500	10.500	18,673,380
2024-02-26	10.400	10.590	10.210	10.380	10.380	17,674,057
2024-02-23	10.170	10.440	10.160	10.430	10.430	19,053,355
2024-02-22	10.140	10.290	10.070	10.220	10.220	21,361,041
2024-02-21	9.760	10.640	9.660	10.230	10.230	32,352,213
2024-02-20	9.820	9.970	9.670	9.840	9.840	24,089,021
2024-02-19	9.850	9.910	9.550	9.770	9.770	29,014,306
2024-02-08	9.320	9.760	9.180	9.740	9.740	30,560,791
2024-02-07	9.140	9.320	9.020	9.220	9.220	29,785,117
2024-02-06	8.740	9.190	8.330	9.130	9.130	28,806,239
2024-02-05	9.530	9.540	8.680	8.740	8.740	37,092,243
2024-02-02	9.640	10.110	9.200	9.640	9.640	28,287,230
2024-02-01	9.740	9.960	9.560	9.640	9.640	19,661,353
2024-01-31	10.400	10.450	9.770	9.840	9.840	23,370,066
2024-01-30	10.820	10.940	10.370	10.400	10.400	21,545,035
2024-01-29	11.330	11.480	10.930	10.950	10.950	26,191,218
2024-01-26	10.850	11.420	10.830	11.180	11.180	32,965,510
2024-01-25	10.380	10.920	10.270	10.880	10.880	31,028,714
2024-01-24	9.910	10.160	9.590	10.080	10.080	23,600,762
2024-01-23	9.760	9.960	9.650	9.900	9.900	11,379,762

← NewerPage 11 of 21 · 1,212 trading daysOlder →

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.