Seazen Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	11.760	12.000	11.690	11.950	11.950	12,905,853
2023-10-26	11.690	11.820	11.610	11.800	11.800	13,907,577
2023-10-25	11.910	11.950	11.810	11.840	11.840	14,010,257
2023-10-24	11.560	11.840	11.540	11.760	11.760	13,944,624
2023-10-23	11.650	11.740	11.450	11.520	11.520	15,464,662
2023-10-20	11.520	11.940	11.400	11.740	11.740	21,491,559
2023-10-19	11.610	11.740	11.450	11.550	11.550	14,470,423
2023-10-18	11.750	11.790	11.570	11.580	11.580	12,455,099
2023-10-17	12.040	12.090	11.690	11.810	11.810	18,915,223
2023-10-16	12.380	12.450	12.010	12.030	12.030	16,655,474
2023-10-13	12.370	12.500	12.320	12.380	12.380	10,095,135
2023-10-12	12.490	12.540	12.370	12.500	12.500	14,471,970
2023-10-11	12.400	12.530	12.300	12.390	12.390	17,497,805
2023-10-10	12.570	12.660	12.320	12.370	12.370	15,931,817
2023-10-09	13.180	13.190	12.320	12.550	12.550	31,551,573
2023-09-28	13.290	13.320	13.180	13.250	13.250	10,648,929
2023-09-27	13.310	13.450	13.210	13.210	13.210	14,548,441
2023-09-26	13.310	13.440	13.310	13.330	13.330	10,271,741
2023-09-25	13.620	13.640	13.280	13.370	13.370	18,991,536
2023-09-22	13.390	13.690	13.380	13.690	13.690	13,625,412
2023-09-21	13.650	13.820	13.470	13.470	13.470	15,015,160
2023-09-20	13.570	13.710	13.490	13.600	13.600	12,086,511
2023-09-19	13.800	13.800	13.570	13.650	13.650	13,145,722
2023-09-18	13.780	13.850	13.570	13.800	13.800	13,129,741
2023-09-15	13.980	14.030	13.770	13.810	13.810	15,314,628
2023-09-14	14.060	14.190	13.850	13.880	13.880	18,223,655
2023-09-13	14.180	14.500	14.000	14.130	14.130	23,047,242
2023-09-12	14.010	14.300	13.910	14.180	14.180	22,753,605
2023-09-11	14.270	14.310	13.860	14.070	14.070	32,192,972
2023-09-08	14.860	14.880	14.320	14.450	14.450	26,330,580
2023-09-07	15.300	15.630	14.900	14.900	14.900	39,118,882
2023-09-06	14.650	15.500	14.560	15.330	15.330	43,228,983
2023-09-05	15.000	15.000	14.590	14.640	14.640	25,380,515
2023-09-04	15.200	15.510	14.910	15.130	15.130	33,802,961
2023-09-01	14.890	15.070	14.600	14.820	14.820	30,078,107
2023-08-31	15.400	15.570	14.500	14.500	14.500	37,230,785
2023-08-30	15.120	15.490	15.040	15.200	15.200	22,277,567
2023-08-29	14.630	15.340	14.430	15.330	15.330	36,037,946
2023-08-28	15.140	15.140	14.550	14.680	14.680	45,521,388
2023-08-25	13.660	14.050	13.550	13.810	13.810	24,957,826
2023-08-24	13.910	13.950	13.510	13.580	13.580	19,885,931
2023-08-23	14.300	14.340	13.880	13.880	13.880	19,439,501
2023-08-22	14.380	14.590	14.080	14.400	14.400	18,287,535
2023-08-21	14.500	14.750	14.330	14.350	14.350	18,843,908
2023-08-18	15.160	15.350	14.580	14.580	14.580	23,313,672
2023-08-17	15.050	15.350	14.970	15.140	15.140	27,559,906
2023-08-16	14.890	15.630	14.750	15.290	15.290	27,989,194
2023-08-15	15.020	15.180	14.740	14.940	14.940	17,649,301
2023-08-14	14.900	15.270	14.650	15.010	15.010	30,722,866
2023-08-11	15.700	16.090	15.250	15.440	15.440	37,187,123
2023-08-10	15.560	15.770	15.390	15.570	15.570	19,080,307
2023-08-09	15.600	15.900	15.480	15.550	15.550	22,897,767
2023-08-08	16.010	16.100	15.530	15.600	15.600	31,030,843
2023-08-07	16.330	16.370	15.880	16.010	16.010	36,136,806
2023-08-04	17.400	17.590	16.550	16.630	16.630	57,676,527
2023-08-03	16.170	16.970	15.890	16.870	16.870	57,691,513
2023-08-02	16.150	16.680	16.120	16.260	16.260	38,069,798
2023-08-01	16.220	16.690	16.060	16.120	16.120	48,992,388
2023-07-31	16.790	17.160	16.360	16.440	16.440	74,176,168
2023-07-28	15.990	16.540	15.740	16.300	16.300	68,827,249

← NewerPage 13 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.