Seazen Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	24.400	25.320	24.220	24.260	24.260	17,418,010
2022-05-06	25.900	25.900	24.520	24.820	24.820	21,996,968
2022-05-05	27.720	28.390	26.570	26.680	26.680	24,094,806
2022-04-29	25.790	28.100	24.670	27.720	27.720	35,473,723
2022-04-28	24.000	25.850	23.910	25.850	25.850	24,719,573
2022-04-27	24.370	24.690	23.320	24.340	24.340	31,703,270
2022-04-26	25.520	26.100	24.700	24.850	24.850	17,947,733
2022-04-25	26.660	27.750	25.400	25.430	25.430	19,844,179
2022-04-22	26.060	27.440	25.900	27.150	27.150	17,687,983
2022-04-21	26.850	27.430	26.100	26.310	26.310	20,109,151
2022-04-20	28.750	29.000	26.390	26.850	26.850	34,236,686
2022-04-19	29.600	29.750	28.250	29.010	29.010	27,013,148
2022-04-18	29.800	31.660	29.570	29.910	29.910	20,047,400
2022-04-15	29.450	31.720	29.450	30.610	30.610	26,419,628
2022-04-14	29.000	30.380	28.620	30.010	30.010	23,115,964
2022-04-13	28.570	29.320	27.780	28.450	28.450	28,074,651
2022-04-12	30.010	30.750	28.600	28.850	28.850	36,234,096
2022-04-11	31.350	31.550	30.010	30.180	30.180	28,549,817
2022-04-08	32.360	33.300	30.790	31.990	31.990	43,841,348
2022-04-07	33.970	34.600	31.960	32.300	32.300	30,326,849
2022-04-06	34.000	35.420	33.510	34.600	34.600	32,920,286
2022-04-01	31.780	33.800	31.100	33.410	33.410	36,583,465
2022-03-31	29.910	33.290	29.750	32.170	32.170	48,807,311
2022-03-30	28.100	30.770	28.000	30.710	30.710	40,885,077
2022-03-29	27.720	29.260	27.510	27.970	27.970	25,663,956
2022-03-28	27.000	28.920	26.600	28.140	28.140	29,582,070
2022-03-25	26.760	28.280	26.450	27.200	27.200	23,525,113
2022-03-24	27.500	28.570	27.160	27.240	27.240	32,330,733
2022-03-23	27.000	29.780	26.580	28.710	28.710	41,277,289
2022-03-22	24.900	27.780	24.770	27.070	27.070	60,273,312
2022-03-21	26.220	26.420	24.750	26.000	26.000	38,773,521
2022-03-18	24.250	26.290	23.980	26.290	26.290	43,348,879
2022-03-17	23.900	23.900	23.170	23.900	23.900	25,614,869
2022-03-16	21.980	22.370	20.090	21.730	21.730	42,694,713
2022-03-15	23.760	23.760	21.760	21.760	21.760	32,580,547
2022-03-14	24.760	25.680	24.000	24.180	24.180	17,227,995
2022-03-11	25.310	25.690	24.640	25.500	25.500	17,891,783
2022-03-10	26.280	26.520	25.360	25.930	25.930	18,123,893
2022-03-09	28.690	28.820	25.630	25.850	25.850	39,578,799
2022-03-08	30.800	30.890	28.270	28.480	28.480	17,442,364
2022-03-07	31.800	31.800	30.280	30.860	30.860	11,572,828
2022-03-04	31.390	31.470	30.180	31.050	31.050	10,681,762
2022-03-03	31.200	32.000	31.000	31.410	31.410	12,088,982
2022-03-02	30.700	31.640	30.600	30.960	30.960	14,525,041
2022-03-01	30.120	30.990	29.930	30.400	30.400	13,106,982
2022-02-28	31.000	31.140	29.710	30.190	30.190	17,371,993
2022-02-25	31.770	32.390	30.700	31.120	31.120	13,014,773
2022-02-24	32.120	32.430	31.310	31.750	31.750	10,064,782
2022-02-23	33.900	34.000	32.250	32.470	32.470	18,289,435
2022-02-22	34.510	35.700	33.740	34.020	34.020	12,245,019
2022-02-21	34.390	35.200	33.260	35.030	35.030	16,465,385
2022-02-18	32.370	34.160	32.230	34.070	34.070	12,766,453
2022-02-17	32.800	32.800	31.810	31.910	31.910	9,006,857
2022-02-16	32.600	33.260	32.200	32.890	32.890	8,299,177
2022-02-15	34.000	34.410	31.760	32.380	32.380	19,074,486
2022-02-14	35.800	36.190	33.710	33.880	33.880	15,188,539
2022-02-11	35.500	37.080	35.500	36.320	36.320	23,919,187
2022-02-10	34.200	35.300	33.110	34.480	34.480	9,800,448
2022-02-09	35.000	36.030	33.850	34.100	34.100	14,238,461
2022-02-08	34.200	34.650	33.730	34.490	34.490	6,592,777

← NewerPage 19 of 21 · 1,213 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.