Seazen Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	15.890	16.470	15.600	16.010	16.010	60,661,085
2023-07-26	15.950	16.480	15.800	16.210	16.210	90,095,416
2023-07-25	14.750	15.690	14.750	15.690	15.690	55,748,037
2023-07-24	14.800	14.800	14.050	14.260	14.260	29,394,291
2023-07-21	14.500	14.780	14.400	14.660	14.660	27,015,489
2023-07-20	14.370	14.870	14.350	14.520	14.520	33,521,684
2023-07-19	13.850	14.380	13.800	14.350	14.350	29,262,967
2023-07-18	13.750	14.080	13.660	13.880	13.880	13,062,111
2023-07-17	13.770	13.860	13.590	13.850	13.850	8,666,490
2023-07-14	14.010	14.010	13.750	13.850	13.850	11,993,835
2023-07-13	13.760	14.030	13.710	13.960	13.960	18,071,229
2023-07-12	13.860	13.880	13.650	13.680	13.680	18,038,433
2023-07-11	14.290	14.430	13.830	13.910	13.910	23,373,993
2023-07-10	13.970	14.150	13.880	14.010	14.010	11,380,046
2023-07-07	14.010	14.380	13.910	13.950	13.950	18,700,359
2023-07-06	14.090	14.330	13.870	14.200	14.200	20,284,557
2023-07-05	14.050	14.320	13.970	14.090	14.090	16,796,542
2023-07-04	14.290	14.350	13.920	14.080	14.080	22,391,913
2023-07-03	14.400	14.610	14.280	14.360	14.360	20,182,590
2023-06-30	14.520	14.970	14.390	14.410	14.410	24,936,803
2023-06-29	15.000	15.020	14.380	14.420	14.420	31,036,243
2023-06-28	14.720	15.180	14.610	15.020	15.020	49,067,844
2023-06-27	13.480	14.750	13.320	14.750	14.750	45,873,706
2023-06-26	13.640	13.710	13.380	13.410	13.410	15,998,234
2023-06-21	14.040	14.240	13.800	13.810	13.810	16,466,119
2023-06-20	14.460	14.580	14.110	14.130	14.130	17,738,389
2023-06-19	15.060	15.060	14.500	14.530	14.530	22,237,469
2023-06-16	14.860	15.380	14.800	15.060	15.060	23,789,233
2023-06-15	14.430	14.850	14.390	14.840	14.840	19,900,231
2023-06-14	14.800	14.920	14.380	14.400	14.400	17,372,957
2023-06-13	14.640	14.950	14.620	14.700	14.700	15,815,191
2023-06-12	14.450	14.800	14.290	14.670	14.670	19,663,111
2023-06-09	14.800	14.860	14.550	14.590	14.590	21,479,088
2023-06-08	14.560	15.030	14.340	14.920	14.920	31,228,693
2023-06-07	14.500	15.030	14.500	14.560	14.560	28,657,508
2023-06-06	14.520	15.200	14.480	14.490	14.490	40,014,951
2023-06-05	14.560	14.580	14.300	14.520	14.520	20,062,957
2023-06-02	13.910	14.910	13.910	14.830	14.830	36,925,600
2023-06-01	14.090	14.090	13.750	13.870	13.870	14,431,756
2023-05-31	14.200	14.560	13.980	13.980	13.980	18,960,165
2023-05-30	13.930	14.310	13.600	14.280	14.280	18,153,772
2023-05-29	14.100	14.170	13.920	13.980	13.980	12,052,645
2023-05-26	13.900	14.250	13.700	14.220	14.220	17,225,094
2023-05-25	13.740	13.970	13.630	13.920	13.920	16,085,613
2023-05-24	14.200	14.270	13.800	13.820	13.820	17,149,883
2023-05-23	14.450	14.680	14.260	14.290	14.290	17,623,452
2023-05-22	14.550	14.780	14.410	14.550	14.550	17,264,871
2023-05-19	14.800	14.850	14.600	14.630	14.630	11,137,843
2023-05-18	15.250	15.320	14.790	14.880	14.880	13,514,334
2023-05-17	15.330	15.460	15.170	15.230	15.230	8,724,574
2023-05-16	15.650	15.690	15.250	15.320	15.320	13,326,840
2023-05-15	15.640	15.700	15.270	15.550	15.550	14,140,303
2023-05-12	15.910	16.120	15.590	15.640	15.640	12,863,730
2023-05-11	15.600	16.150	15.560	15.850	15.850	15,960,960
2023-05-10	15.650	15.810	15.460	15.610	15.610	14,129,437
2023-05-09	15.740	16.330	15.650	15.770	15.770	25,900,620
2023-05-08	15.660	15.900	15.290	15.820	15.820	29,215,336
2023-05-05	15.070	16.100	15.020	16.030	16.030	37,403,808
2023-05-04	14.900	15.460	14.720	15.200	15.200	20,860,138
2023-04-28	14.780	14.990	14.700	14.870	14.870	15,645,878

← NewerPage 14 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.