Seazen Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	14.410	14.630	14.310	14.370	14.370	14,024,570
2025-07-18	14.250	14.400	14.220	14.380	14.380	8,074,965
2025-07-17	14.200	14.320	14.160	14.240	14.240	10,638,838
2025-07-16	14.310	14.510	14.170	14.200	14.200	19,029,029
2025-07-15	14.860	14.900	14.210	14.460	14.460	23,101,197
2025-07-14	15.000	15.090	14.640	14.830	14.830	21,552,564
2025-07-11	14.800	15.310	14.690	15.150	15.150	31,884,230
2025-07-10	13.930	15.120	13.920	14.930	14.930	39,614,276
2025-07-09	13.980	14.190	13.900	13.950	13.950	9,779,176
2025-07-08	13.900	14.090	13.890	14.000	14.000	15,074,744
2025-07-07	13.390	14.100	13.390	13.920	13.920	22,256,600
2025-07-04	13.470	13.560	13.380	13.410	13.410	6,933,763
2025-07-03	13.560	13.840	13.450	13.470	13.470	8,111,009
2025-07-02	13.600	13.710	13.400	13.660	13.660	11,001,574
2025-07-01	13.680	13.750	13.520	13.600	13.600	5,739,663
2025-06-30	13.490	13.740	13.440	13.680	13.680	9,051,398
2025-06-27	14.030	14.090	13.430	13.470	13.470	19,305,993
2025-06-26	14.010	14.080	13.800	14.050	14.050	9,438,800
2025-06-25	13.640	14.140	13.640	14.020	14.020	12,411,128
2025-06-24	13.650	13.690	13.540	13.610	13.610	6,031,002
2025-06-23	13.540	13.670	13.300	13.530	13.530	6,545,698
2025-06-20	13.420	13.830	13.420	13.600	13.600	8,861,594
2025-06-19	13.580	13.680	13.390	13.420	13.420	6,649,400
2025-06-18	13.880	13.980	13.510	13.600	13.600	6,761,111
2025-06-17	13.880	13.980	13.700	13.880	13.880	10,173,113
2025-06-16	13.480	14.190	13.450	13.940	13.940	26,066,566
2025-06-13	13.430	13.610	13.330	13.420	13.420	9,363,383
2025-06-12	13.370	13.900	13.320	13.470	13.470	11,761,600
2025-06-11	13.370	13.550	13.280	13.410	13.410	10,693,116
2025-06-10	13.090	13.590	13.060	13.330	13.330	23,346,088
2025-06-09	13.040	13.100	12.820	12.920	12.920	11,896,791
2025-06-06	13.250	13.420	12.970	12.990	12.990	10,117,000
2025-06-05	12.800	13.300	12.790	13.270	13.270	18,570,862
2025-06-04	12.580	12.830	12.500	12.780	12.780	8,368,286
2025-06-03	12.520	12.680	12.430	12.500	12.500	5,571,800
2025-05-30	12.500	12.690	12.400	12.600	12.600	8,441,258
2025-05-29	12.230	12.510	12.140	12.410	12.410	7,663,062
2025-05-28	12.320	12.350	12.180	12.200	12.200	5,834,165
2025-05-27	12.490	12.510	12.280	12.360	12.360	7,684,314
2025-05-26	12.540	12.580	12.430	12.480	12.480	6,734,600
2025-05-23	12.700	12.700	12.500	12.500	12.500	7,142,884
2025-05-22	12.950	12.950	12.600	12.700	12.700	11,099,101
2025-05-21	12.860	13.050	12.830	12.990	12.990	8,035,033
2025-05-20	12.960	12.990	12.700	12.900	12.900	12,179,599
2025-05-19	12.690	13.150	12.690	12.980	12.980	12,953,604
2025-05-16	12.650	12.780	12.500	12.700	12.700	8,425,465
2025-05-15	12.850	13.050	12.550	12.580	12.580	12,243,264
2025-05-14	12.870	12.980	12.630	12.870	12.870	9,463,143
2025-05-13	13.050	13.060	12.800	12.860	12.860	10,113,287
2025-05-12	12.890	13.020	12.800	12.960	12.960	11,434,527
2025-05-09	13.130	13.170	12.800	12.800	12.800	12,390,150
2025-05-08	13.200	13.340	13.030	13.130	13.130	14,715,845
2025-05-07	13.700	13.940	13.210	13.250	13.250	19,409,000
2025-05-06	13.640	13.750	13.260	13.290	13.290	18,125,600
2025-04-30	13.450	13.750	13.300	13.540	13.540	11,784,759
2025-04-29	13.040	13.420	13.040	13.370	13.370	13,375,682
2025-04-28	13.700	13.720	12.900	13.130	13.130	25,320,863
2025-04-25	14.000	14.510	13.630	13.680	13.680	33,669,884
2025-04-24	13.820	14.300	13.780	14.000	14.000	16,698,630
2025-04-23	13.920	14.150	13.760	13.900	13.900	18,449,495

← NewerPage 6 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.