Seazen Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	21.240	21.250	20.510	20.900	20.900	21,648,481
2023-01-31	20.600	21.380	20.300	21.260	21.260	27,242,254
2023-01-30	22.330	22.400	20.710	20.750	20.750	32,019,275
2023-01-20	20.920	21.880	20.810	21.620	21.620	19,868,422
2023-01-19	20.800	21.160	20.610	21.160	21.160	14,982,398
2023-01-18	21.550	21.900	20.860	21.000	21.000	18,981,665
2023-01-17	21.570	21.660	21.070	21.440	21.440	14,155,083
2023-01-16	21.920	22.010	21.140	21.570	21.570	31,451,075
2023-01-13	21.680	22.050	21.470	21.950	21.950	15,390,045
2023-01-12	22.310	22.310	21.410	21.680	21.680	21,565,362
2023-01-11	22.280	22.880	22.240	22.360	22.360	21,318,266
2023-01-10	22.230	22.700	21.720	22.280	22.280	17,090,966
2023-01-09	22.550	22.670	21.880	22.160	22.160	26,236,078
2023-01-06	22.800	23.230	22.080	22.490	22.490	33,274,377
2023-01-05	22.220	22.610	21.600	22.350	22.350	40,780,299
2023-01-04	20.290	22.220	20.240	22.220	22.220	41,654,934
2023-01-03	20.480	20.850	20.060	20.200	20.200	16,476,458
2022-12-30	20.470	20.840	20.360	20.500	20.500	8,820,127
2022-12-29	20.670	20.850	20.200	20.470	20.470	15,498,580
2022-12-28	20.650	21.040	20.320	20.870	20.870	17,787,003
2022-12-27	20.660	21.340	20.410	20.710	20.710	14,951,402
2022-12-26	20.800	20.850	20.330	20.550	20.550	20,331,496
2022-12-23	20.770	21.300	20.660	20.930	20.930	11,721,981
2022-12-22	21.630	21.790	20.850	20.950	20.950	22,056,828
2022-12-21	21.000	21.800	20.950	21.280	21.280	23,127,924
2022-12-20	21.500	21.530	20.400	21.050	21.050	29,457,839
2022-12-19	22.200	22.980	21.970	22.500	22.500	32,683,890
2022-12-16	22.200	22.700	21.450	22.270	22.270	39,919,964
2022-12-15	22.090	22.090	20.990	21.950	21.950	35,790,112
2022-12-14	22.100	22.490	21.810	22.080	22.080	22,944,530
2022-12-13	22.440	23.100	21.750	22.180	22.180	39,605,886
2022-12-12	23.080	23.740	22.250	22.390	22.390	46,988,475
2022-12-09	22.320	24.550	22.110	23.820	23.820	77,446,062
2022-12-08	20.830	22.450	20.810	22.320	22.320	52,642,643
2022-12-07	21.010	21.470	20.760	20.970	20.970	31,988,791
2022-12-06	21.010	21.830	20.800	21.590	21.590	40,409,177
2022-12-05	21.600	22.020	21.100	21.370	21.370	49,110,180
2022-12-02	21.510	21.840	20.980	21.340	21.340	54,438,790
2022-12-01	22.780	23.070	21.670	22.050	22.050	73,090,888
2022-11-30	23.870	25.350	22.140	22.780	22.780	110,085,545
2022-11-29	22.550	23.470	21.820	23.470	23.470	92,655,664
2022-11-28	20.600	21.740	20.100	21.340	21.340	65,511,257
2022-11-25	20.490	22.100	20.490	21.810	21.810	100,678,807
2022-11-24	19.340	20.620	19.020	20.200	20.200	86,100,435
2022-11-23	19.060	19.300	18.500	18.920	18.920	45,416,421
2022-11-22	20.510	20.890	18.840	18.990	18.990	73,191,492
2022-11-21	19.920	20.250	19.290	20.000	20.000	62,671,027
2022-11-18	20.600	21.180	20.100	20.280	20.280	82,694,552
2022-11-17	19.950	21.090	19.840	20.600	20.600	103,713,589
2022-11-16	22.200	22.400	20.300	20.990	20.990	165,391,562
2022-11-15	21.800	22.740	21.280	22.550	22.550	174,004,778
2022-11-14	20.670	20.670	20.670	20.670	20.670	9,646,916
2022-11-11	18.610	18.790	18.300	18.790	18.790	53,448,494
2022-11-10	16.400	17.260	15.920	17.080	17.080	81,163,155
2022-11-09	15.250	16.230	15.250	16.230	16.230	60,863,860
2022-11-08	14.760	15.080	14.590	14.750	14.750	19,126,391
2022-11-07	14.410	14.860	14.360	14.740	14.740	19,143,897
2022-11-04	13.990	14.680	13.910	14.520	14.520	25,529,834
2022-11-03	13.980	14.260	13.830	14.000	14.000	20,470,548
2022-11-02	13.900	14.430	13.750	14.170	14.170	26,838,667

← NewerPage 16 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.