Seazen Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	10.200	10.230	9.700	9.800	9.800	14,606,360
2024-01-19	10.290	10.400	10.200	10.270	10.270	8,230,227
2024-01-18	10.130	10.360	9.940	10.300	10.300	14,769,537
2024-01-17	10.510	10.540	10.210	10.210	10.210	10,608,536
2024-01-16	10.590	10.650	10.440	10.560	10.560	10,975,680
2024-01-15	10.420	10.650	10.300	10.590	10.590	13,420,663
2024-01-12	10.720	10.800	10.440	10.480	10.480	21,837,331
2024-01-11	10.740	10.890	10.640	10.790	10.790	10,931,796
2024-01-10	10.760	10.890	10.620	10.750	10.750	7,552,787
2024-01-09	10.700	10.940	10.590	10.780	10.780	9,845,896
2024-01-08	10.930	11.040	10.720	10.750	10.750	10,472,531
2024-01-05	10.910	11.200	10.870	10.980	10.980	11,877,562
2024-01-04	11.110	11.190	10.850	10.950	10.950	11,291,086
2024-01-03	11.120	11.290	11.100	11.190	11.190	8,618,040
2024-01-02	11.410	11.420	11.100	11.110	11.110	10,654,435
2023-12-29	11.380	11.510	11.330	11.410	11.410	10,699,525
2023-12-28	10.980	11.420	10.850	11.380	11.380	16,363,625
2023-12-27	11.000	11.100	10.900	11.010	11.010	9,977,800
2023-12-26	11.370	11.370	10.950	10.950	10.950	16,391,418
2023-12-25	11.450	11.500	11.300	11.370	11.370	9,409,622
2023-12-22	11.760	11.800	11.460	11.510	11.510	13,944,979
2023-12-21	11.520	11.800	11.460	11.750	11.750	8,581,195
2023-12-20	11.770	11.790	11.570	11.570	11.570	8,607,424
2023-12-19	11.880	12.010	11.660	11.790	11.790	11,325,384
2023-12-18	12.200	12.450	11.900	11.930	11.930	18,415,691
2023-12-15	12.200	12.480	12.150	12.290	12.290	23,605,583
2023-12-14	11.980	12.210	11.970	12.030	12.030	16,843,057
2023-12-13	12.000	12.050	11.820	11.900	11.900	17,670,825
2023-12-12	11.980	12.400	11.920	12.250	12.250	20,249,530
2023-12-11	11.800	11.950	11.560	11.920	11.920	15,058,054
2023-12-08	12.060	12.140	11.850	11.930	11.930	12,591,206
2023-12-07	12.060	12.240	12.000	12.110	12.110	12,486,700
2023-12-06	11.900	12.210	11.850	12.100	12.100	15,288,799
2023-12-05	12.210	12.270	11.960	11.960	11.960	13,206,950
2023-12-04	12.720	12.770	12.260	12.300	12.300	23,442,697
2023-12-01	12.780	13.020	12.660	12.800	12.800	17,505,993
2023-11-30	12.920	12.970	12.730	12.820	12.820	12,544,006
2023-11-29	13.280	13.350	12.910	12.940	12.940	22,337,070
2023-11-28	13.630	13.810	13.170	13.230	13.230	23,097,798
2023-11-27	13.700	13.750	13.240	13.700	13.700	34,222,959
2023-11-24	13.470	13.890	13.350	13.800	13.800	51,646,851
2023-11-23	12.730	13.400	12.730	13.250	13.250	36,330,766
2023-11-22	12.880	13.160	12.800	12.820	12.820	30,176,161
2023-11-21	12.700	13.480	12.700	12.910	12.910	47,879,653
2023-11-20	12.500	12.500	12.210	12.270	12.270	12,686,175
2023-11-17	12.150	12.210	12.010	12.190	12.190	11,092,017
2023-11-16	12.280	12.280	12.060	12.180	12.180	13,026,720
2023-11-15	12.540	12.570	12.280	12.350	12.350	13,772,296
2023-11-14	12.290	12.450	12.240	12.350	12.350	12,083,263
2023-11-13	12.290	12.390	12.160	12.290	12.290	9,765,818
2023-11-10	12.390	12.450	12.150	12.250	12.250	12,238,957
2023-11-09	12.500	12.670	12.320	12.410	12.410	20,534,047
2023-11-08	12.110	12.610	12.060	12.430	12.430	26,241,550
2023-11-07	12.230	12.330	12.070	12.110	12.110	17,465,628
2023-11-06	11.830	12.260	11.830	12.230	12.230	22,518,946
2023-11-03	11.720	11.830	11.650	11.760	11.760	9,857,138
2023-11-02	11.840	11.880	11.670	11.730	11.730	12,171,794
2023-11-01	11.980	12.020	11.780	11.840	11.840	11,310,797
2023-10-31	11.880	12.090	11.680	11.900	11.900	17,410,780
2023-10-30	11.810	12.010	11.760	11.960	11.960	14,896,283

← NewerPage 12 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.