Seazen Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	33.250	34.510	33.020	34.380	34.380	9,381,893
2022-01-28	34.460	34.900	33.180	33.250	33.250	11,478,670
2022-01-27	34.250	35.200	33.690	34.490	34.490	13,420,741
2022-01-26	34.650	35.050	34.000	34.460	34.460	8,470,573
2022-01-25	35.410	35.950	34.450	34.530	34.530	12,645,736
2022-01-24	35.290	36.500	34.520	35.490	35.490	15,855,497
2022-01-21	35.520	35.800	34.240	34.960	34.960	20,587,084
2022-01-20	34.480	36.720	34.300	35.620	35.620	38,593,933
2022-01-19	32.900	34.090	32.660	33.400	33.400	18,566,409
2022-01-18	31.140	33.060	31.130	32.410	32.410	14,093,345
2022-01-17	30.700	31.800	30.550	31.470	31.470	11,124,984
2022-01-14	31.610	31.900	30.790	30.840	30.840	11,015,967
2022-01-13	32.400	33.160	31.950	31.980	31.980	9,993,705
2022-01-12	33.010	33.360	31.720	32.740	32.740	18,100,798
2022-01-11	33.700	34.440	32.580	33.250	33.250	22,148,276
2022-01-10	31.480	33.430	31.280	33.000	33.000	36,162,008
2022-01-07	29.400	31.950	29.400	31.550	31.550	44,334,873
2022-01-06	30.360	30.580	29.140	29.420	29.420	17,594,997
2022-01-05	29.290	30.890	29.110	30.370	30.370	28,575,149
2022-01-04	28.850	29.770	28.460	29.360	29.360	16,961,761
2021-12-31	28.480	29.320	28.420	29.130	29.130	15,122,629
2021-12-30	29.180	29.250	28.300	28.410	28.410	17,728,846
2021-12-29	29.400	29.560	29.110	29.200	29.200	6,883,343
2021-12-28	29.760	29.800	29.180	29.430	29.430	12,921,768
2021-12-27	29.300	30.660	29.230	29.820	29.820	15,941,259
2021-12-24	29.780	29.780	29.090	29.100	29.100	9,016,960
2021-12-23	29.680	30.230	28.880	29.950	29.950	15,632,553
2021-12-22	30.250	30.560	29.560	29.720	29.720	16,459,701
2021-12-21	28.810	30.770	28.800	30.360	30.360	34,679,964
2021-12-20	29.470	29.890	28.790	28.870	28.870	16,188,259
2021-12-17	29.350	29.770	29.350	29.400	29.400	9,393,514
2021-12-16	29.090	29.790	28.750	29.570	29.570	17,046,211
2021-12-15	29.240	29.680	28.950	29.010	29.010	16,548,424
2021-12-14	30.600	30.600	29.190	29.210	29.210	25,313,939
2021-12-13	30.890	31.780	30.620	30.700	30.700	18,444,665
2021-12-10	32.480	32.700	30.130	30.900	30.900	38,981,135
2021-12-09	31.800	33.320	31.610	32.880	32.880	22,926,702
2021-12-08	33.340	33.540	31.620	31.900	31.900	25,196,558
2021-12-07	32.510	34.150	32.110	33.540	33.540	22,978,227
2021-12-06	32.980	34.250	31.510	31.510	31.510	13,005,974
2021-12-03	31.920	32.470	31.320	32.470	32.470	8,479,577
2021-12-02	31.400	32.490	30.940	31.780	31.780	9,891,900
2021-12-01	30.870	32.360	30.810	31.370	31.370	9,855,887
2021-11-30	31.630	32.550	30.990	31.100	31.100	10,253,046
2021-11-29	32.200	32.500	31.700	32.000	32.000	5,815,090
2021-11-26	32.980	32.980	32.390	32.600	32.600	4,938,516
2021-11-25	33.560	33.790	32.860	33.140	33.140	4,966,867
2021-11-24	33.110	34.250	32.970	33.350	33.350	6,324,964
2021-11-23	33.020	33.620	32.750	33.210	33.210	4,715,070
2021-11-22	33.800	33.890	32.720	33.110	33.110	7,247,456
2021-11-19	32.640	34.280	32.220	33.800	33.800	12,734,956
2021-11-18	33.100	33.360	32.530	32.650	32.650	6,876,670
2021-11-17	33.730	34.100	33.040	33.440	33.440	6,037,375
2021-11-16	35.000	35.000	33.510	33.830	33.830	7,447,276
2021-11-15	34.600	34.670	33.700	34.400	34.400	9,440,676
2021-11-12	35.440	35.450	34.210	34.610	34.610	15,537,686
2021-11-11	32.440	35.450	32.400	35.450	35.450	32,962,836
2021-11-10	30.950	32.270	30.030	32.230	32.230	16,175,192
2021-11-09	31.400	31.400	30.300	30.770	30.770	8,663,326
2021-11-08	29.910	31.160	29.910	30.950	30.950	14,740,113

← NewerPage 20 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.