Seazen Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	13.270	13.940	13.210	13.900	13.900	33,588,037
2022-10-31	13.550	13.550	13.000	13.190	13.190	38,119,594
2022-10-28	14.420	14.440	13.780	13.800	13.800	21,747,906
2022-10-27	14.430	14.660	14.360	14.490	14.490	19,496,537
2022-10-26	14.280	14.500	14.170	14.350	14.350	24,216,153
2022-10-25	14.500	14.610	14.080	14.200	14.200	29,781,539
2022-10-24	15.200	15.330	14.500	14.530	14.530	33,558,851
2022-10-21	15.710	15.870	15.230	15.400	15.400	22,208,881
2022-10-20	15.470	15.740	15.380	15.600	15.600	21,861,890
2022-10-19	16.300	16.560	15.650	15.660	15.660	34,977,660
2022-10-18	16.760	16.910	16.260	16.330	16.330	29,173,035
2022-10-17	16.790	16.790	16.300	16.660	16.660	18,751,998
2022-10-14	16.700	17.160	16.690	16.790	16.790	22,326,066
2022-10-13	16.550	16.790	16.260	16.590	16.590	18,096,393
2022-10-12	16.470	16.800	16.150	16.800	16.800	20,552,391
2022-10-11	17.330	17.400	16.330	16.420	16.420	28,549,224
2022-10-10	17.300	17.950	17.200	17.270	17.270	21,212,354
2022-09-30	17.350	17.720	17.110	17.480	17.480	24,982,552
2022-09-29	17.950	18.080	17.000	17.100	17.100	31,012,600
2022-09-28	18.300	18.440	17.700	17.750	17.750	16,080,933
2022-09-27	18.290	18.550	17.840	18.490	18.490	17,612,738
2022-09-26	18.530	19.050	18.050	18.120	18.120	23,705,839
2022-09-23	18.970	19.520	18.600	18.720	18.720	20,369,666
2022-09-22	19.410	19.660	18.950	18.980	18.980	24,969,562
2022-09-21	19.490	19.850	19.120	19.680	19.680	19,389,250
2022-09-20	20.180	20.580	19.430	19.740	19.740	32,801,578
2022-09-19	20.960	21.180	19.900	20.130	20.130	39,321,807
2022-09-16	22.300	22.660	21.190	21.200	21.200	55,197,428
2022-09-15	21.250	22.850	21.240	22.580	22.580	64,252,141
2022-09-14	20.800	21.790	20.700	20.960	20.960	28,902,574
2022-09-13	22.300	22.370	21.050	21.130	21.130	42,791,690
2022-09-09	20.630	22.600	20.500	22.390	22.390	46,364,191
2022-09-08	20.740	20.920	20.230	20.690	20.690	14,906,161
2022-09-07	21.200	21.220	20.700	20.760	20.760	17,022,386
2022-09-06	20.550	21.550	20.520	21.270	21.270	23,721,871
2022-09-05	20.280	20.750	20.000	20.520	20.520	13,653,430
2022-09-02	20.700	20.850	20.170	20.310	20.310	13,785,941
2022-09-01	20.760	21.390	20.460	20.760	20.760	20,909,034
2022-08-31	20.670	21.150	20.430	20.820	20.820	21,499,570
2022-08-30	20.070	20.480	19.980	20.420	20.420	10,813,150
2022-08-29	19.810	20.130	19.460	20.090	20.090	14,874,858
2022-08-26	20.820	20.820	20.090	20.140	20.140	19,309,632
2022-08-25	21.000	21.180	19.990	20.730	20.730	18,072,818
2022-08-24	21.200	21.330	20.700	20.780	20.780	13,256,874
2022-08-23	21.250	21.440	20.790	21.230	21.230	15,409,838
2022-08-22	21.580	21.850	20.880	21.250	21.250	25,097,629
2022-08-19	20.730	21.900	20.700	21.510	21.510	32,002,177
2022-08-18	20.450	20.970	20.200	20.660	20.660	21,070,953
2022-08-17	20.060	21.340	20.060	20.600	20.600	31,168,199
2022-08-16	19.890	20.430	19.510	20.360	20.360	34,579,074
2022-08-15	19.560	19.830	19.290	19.320	19.320	12,221,251
2022-08-12	19.380	19.870	19.310	19.690	19.690	11,564,554
2022-08-11	19.220	19.570	19.150	19.540	19.540	14,858,900
2022-08-10	19.300	19.560	18.990	19.040	19.040	14,139,120
2022-08-09	19.460	19.740	19.210	19.400	19.400	12,250,181
2022-08-08	19.550	20.070	19.450	19.570	19.570	15,146,723
2022-08-05	19.090	19.500	18.960	19.420	19.420	15,955,248
2022-08-04	18.800	19.330	18.740	19.150	19.150	22,107,510
2022-08-03	19.370	19.700	18.560	18.590	18.590	28,351,941
2022-08-02	20.200	20.200	19.070	19.270	19.270	27,283,029

← NewerPage 17 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.