Seazen Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	20.900	20.900	20.330	20.470	20.470	15,818,747
2022-07-29	21.610	21.680	20.890	20.930	20.930	19,750,724
2022-07-28	21.140	22.120	20.880	21.580	21.580	27,120,232
2022-07-27	21.260	21.380	20.700	21.160	21.160	20,704,721
2022-07-26	20.600	21.710	20.440	21.430	21.430	33,449,610
2022-07-25	20.600	21.100	20.470	20.720	20.720	20,760,666
2022-07-22	20.820	20.890	20.180	20.440	20.440	15,650,976
2022-07-21	20.640	20.870	20.400	20.580	20.580	14,088,559
2022-07-20	21.010	21.210	20.680	20.750	20.750	14,307,481
2022-07-19	21.040	21.190	20.660	20.850	20.850	15,401,503
2022-07-18	20.450	21.160	20.320	21.110	21.110	25,599,245
2022-07-15	21.220	21.310	20.300	20.300	20.300	31,033,708
2022-07-14	21.550	21.880	21.060	21.340	21.340	29,650,689
2022-07-13	22.080	22.790	21.700	21.870	21.870	23,671,391
2022-07-12	22.310	22.600	21.680	22.150	22.150	20,873,050
2022-07-11	22.990	23.000	22.300	22.310	22.310	17,718,427
2022-07-08	23.160	23.480	22.910	23.010	23.010	14,602,430
2022-07-07	23.380	23.670	23.020	23.100	23.100	18,847,115
2022-07-06	24.000	24.110	23.260	23.360	23.360	25,337,676
2022-07-05	24.530	24.570	23.850	24.120	24.120	23,134,267
2022-07-04	24.660	24.920	24.290	24.500	24.500	23,205,107
2022-07-01	25.390	26.120	24.830	24.860	24.860	21,718,706
2022-06-30	25.340	25.810	24.700	25.430	25.430	24,768,981
2022-06-29	24.220	25.480	24.100	25.310	25.310	42,185,612
2022-06-28	24.820	25.010	23.830	24.220	24.220	34,616,929
2022-06-27	24.700	25.250	24.630	24.970	24.970	14,565,985
2022-06-24	24.780	25.250	24.500	24.790	24.790	13,545,028
2022-06-23	24.520	25.410	24.180	25.100	25.100	17,208,221
2022-06-22	25.280	25.670	24.570	24.670	24.670	14,730,767
2022-06-21	25.720	26.350	25.160	25.390	25.390	22,023,465
2022-06-20	24.300	26.130	24.180	25.720	25.720	41,541,046
2022-06-17	23.990	24.300	23.550	24.020	24.020	15,787,309
2022-06-16	24.620	25.010	24.080	24.140	24.140	18,757,172
2022-06-15	24.090	25.450	24.000	24.610	24.610	27,771,021
2022-06-14	23.210	24.180	23.120	24.130	24.130	23,163,528
2022-06-13	24.010	24.180	23.150	23.510	23.510	22,821,934
2022-06-10	24.440	24.560	24.120	24.290	24.290	14,645,856
2022-06-09	24.270	24.960	24.220	24.630	24.630	18,426,315
2022-06-08	24.610	24.690	24.050	24.430	24.430	16,910,528
2022-06-07	24.390	25.200	24.220	24.800	24.800	22,434,578
2022-06-06	24.300	24.530	23.460	24.380	24.380	19,120,615
2022-06-02	24.360	24.800	24.000	24.540	24.540	14,670,131
2022-06-01	24.310	24.980	24.140	24.630	24.630	20,036,903
2022-05-31	24.140	24.340	23.700	24.260	24.260	14,916,378
2022-05-30	24.370	24.500	23.660	23.940	23.940	17,992,592
2022-05-27	25.230	25.300	24.150	24.390	24.390	24,583,624
2022-05-26	24.370	25.620	24.020	25.230	25.230	28,942,546
2022-05-25	24.650	24.650	23.780	24.200	24.200	19,305,810
2022-05-24	24.700	25.080	24.450	24.650	24.650	17,489,923
2022-05-23	25.330	25.500	24.380	24.680	24.680	20,766,021
2022-05-20	25.900	26.510	25.250	25.450	25.450	24,338,213
2022-05-19	23.690	26.400	23.660	26.060	26.060	31,984,818
2022-05-18	24.610	24.790	24.020	24.270	24.270	15,179,626
2022-05-17	24.790	25.520	24.330	24.850	24.850	21,074,630
2022-05-16	25.900	25.900	24.450	25.010	25.010	33,827,598
2022-05-13	23.100	24.950	23.010	24.720	24.720	33,973,522
2022-05-12	23.500	23.740	22.700	23.100	23.100	24,438,111
2022-05-11	23.760	24.600	23.500	23.790	23.790	31,628,151
2022-05-10	23.980	24.620	23.050	24.390	24.390	28,935,463
2022-05-09	24.400	25.320	24.220	24.260	24.260	17,418,010

← NewerPage 18 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.