Seazen Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	14.880	15.050	14.750	14.850	14.850	11,097,260
2023-04-26	14.660	15.070	14.450	14.900	14.900	11,979,077
2023-04-25	15.200	15.260	14.590	14.900	14.900	15,431,951
2023-04-24	15.220	15.590	15.030	15.090	15.090	15,923,328
2023-04-21	15.920	16.100	15.350	15.380	15.380	19,168,641
2023-04-20	16.130	16.130	15.710	15.810	15.810	18,732,383
2023-04-19	16.850	16.850	16.130	16.170	16.170	23,678,250
2023-04-18	16.910	17.350	16.720	16.880	16.880	20,524,452
2023-04-17	16.920	17.040	16.710	16.910	16.910	16,335,286
2023-04-14	17.210	17.360	16.850	16.920	16.920	18,432,731
2023-04-13	17.440	17.450	17.110	17.160	17.160	14,742,890
2023-04-12	17.350	17.630	17.020	17.430	17.430	22,392,855
2023-04-11	17.680	17.730	17.270	17.530	17.530	22,649,370
2023-04-10	17.220	17.940	17.070	17.600	17.600	39,088,811
2023-04-07	16.170	17.440	16.160	17.340	17.340	45,643,641
2023-04-06	16.140	16.380	15.990	16.130	16.130	12,712,767
2023-04-04	16.550	16.680	16.100	16.130	16.130	21,537,412
2023-04-03	16.330	16.720	16.260	16.600	16.600	19,493,626
2023-03-31	16.430	16.550	16.280	16.340	16.340	13,491,880
2023-03-30	16.420	16.460	16.170	16.430	16.430	12,764,394
2023-03-29	16.520	16.750	16.280	16.390	16.390	16,054,290
2023-03-28	16.830	17.040	16.420	16.440	16.440	19,336,095
2023-03-27	17.180	17.220	16.520	16.830	16.830	37,293,696
2023-03-24	17.020	17.810	16.750	17.360	17.360	41,758,491
2023-03-23	16.950	17.030	16.750	17.020	17.020	9,966,468
2023-03-22	16.870	17.080	16.720	16.980	16.980	14,511,005
2023-03-21	16.570	16.820	16.430	16.810	16.810	17,787,583
2023-03-20	17.070	17.100	16.460	16.570	16.570	21,141,356
2023-03-17	17.090	17.290	16.920	16.990	16.990	16,314,096
2023-03-16	17.250	17.250	16.960	16.970	16.970	14,333,653
2023-03-15	17.350	17.490	17.200	17.320	17.320	14,964,149
2023-03-14	17.390	17.720	16.810	17.180	17.180	25,050,620
2023-03-13	17.500	17.870	17.250	17.430	17.430	16,647,757
2023-03-10	17.870	17.970	17.490	17.600	17.600	16,997,991
2023-03-09	18.110	18.410	18.080	18.080	18.080	10,988,186
2023-03-08	18.280	18.410	17.960	18.150	18.150	17,390,138
2023-03-07	18.780	18.950	18.310	18.320	18.320	12,103,403
2023-03-06	19.160	19.300	18.450	18.800	18.800	21,674,560
2023-03-03	19.240	19.380	19.100	19.290	19.290	11,691,595
2023-03-02	19.490	19.600	19.130	19.170	19.170	15,259,195
2023-03-01	19.470	19.610	19.350	19.490	19.490	11,744,766
2023-02-28	19.460	19.590	19.120	19.540	19.540	11,160,297
2023-02-27	19.690	20.000	19.270	19.370	19.370	10,225,378
2023-02-24	19.900	19.910	19.410	19.600	19.600	9,449,653
2023-02-23	19.710	20.150	19.570	19.900	19.900	16,932,284
2023-02-22	19.500	19.840	19.400	19.710	19.710	12,129,730
2023-02-21	19.790	19.980	19.440	19.790	19.790	22,411,794
2023-02-20	18.870	19.410	18.700	19.350	19.350	18,900,438
2023-02-17	18.920	19.230	18.810	18.830	18.830	12,190,496
2023-02-16	19.350	19.620	18.810	19.030	19.030	24,447,015
2023-02-15	19.850	19.850	19.270	19.330	19.330	20,087,386
2023-02-14	20.000	20.490	19.830	19.850	19.850	21,309,859
2023-02-13	20.000	20.250	18.900	20.000	20.000	31,081,592
2023-02-10	20.200	20.670	20.030	20.530	20.530	17,919,049
2023-02-09	20.060	20.600	19.880	20.250	20.250	14,337,344
2023-02-08	20.140	20.630	20.010	20.060	20.060	18,513,754
2023-02-07	19.590	20.380	19.580	20.090	20.090	17,390,633
2023-02-06	20.000	20.090	19.500	19.580	19.580	18,126,124
2023-02-03	20.450	20.620	20.030	20.180	20.180	15,770,312
2023-02-02	20.800	20.900	20.160	20.450	20.450	28,716,065

← NewerPage 15 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.