Seazen Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	13.920	14.150	13.760	13.900	13.900	18,449,495
2025-04-22	13.450	14.150	13.450	14.000	14.000	30,139,256
2025-04-21	13.560	13.690	13.400	13.490	13.490	18,522,919
2025-04-18	13.600	13.970	13.300	13.740	13.740	33,924,642
2025-04-17	12.430	13.820	12.430	13.610	13.610	49,901,969
2025-04-16	12.690	12.910	12.170	12.560	12.560	14,235,055
2025-04-15	12.750	12.840	12.510	12.660	12.660	11,299,337
2025-04-14	12.900	13.030	12.590	12.720	12.720	18,439,727
2025-04-11	13.190	13.200	12.890	12.980	12.980	18,192,199
2025-04-10	12.910	13.420	12.710	13.200	13.200	36,890,746
2025-04-09	11.560	12.910	11.530	12.910	12.910	43,089,019
2025-04-08	11.350	11.800	11.210	11.740	11.740	20,515,698
2025-04-07	11.810	12.000	11.210	11.210	11.210	26,052,541
2025-04-03	12.240	12.770	12.210	12.450	12.450	13,492,209
2025-04-02	12.380	12.500	12.220	12.360	12.360	7,639,774
2025-04-01	12.310	12.500	12.080	12.410	12.410	15,450,736
2025-03-31	12.800	12.900	12.370	12.500	12.500	14,367,603
2025-03-28	13.080	13.140	12.990	13.060	13.060	5,841,206
2025-03-27	13.130	13.200	12.880	13.070	13.070	7,637,112
2025-03-26	13.020	13.350	12.970	13.100	13.100	8,419,646
2025-03-25	12.920	13.160	12.750	13.050	13.050	9,884,791
2025-03-24	12.950	13.040	12.800	12.860	12.860	8,939,895
2025-03-21	13.110	13.190	12.880	12.980	12.980	8,689,477
2025-03-20	13.270	13.300	13.120	13.180	13.180	5,454,486
2025-03-19	13.470	13.510	13.190	13.280	13.280	7,331,668
2025-03-18	13.610	13.640	13.360	13.470	13.470	7,702,698
2025-03-17	13.500	13.650	13.410	13.500	13.500	11,171,939
2025-03-14	13.070	13.550	13.010	13.500	13.500	17,733,546
2025-03-13	13.010	13.130	12.730	13.060	13.060	13,090,592
2025-03-12	13.110	13.200	12.990	13.070	13.070	8,098,722
2025-03-11	13.180	13.210	13.010	13.110	13.110	11,397,074
2025-03-10	13.330	13.520	13.220	13.290	13.290	11,527,162
2025-03-07	13.340	13.490	13.140	13.250	13.250	11,793,181
2025-03-06	13.200	13.500	13.090	13.500	13.500	18,509,748
2025-03-05	13.200	13.340	12.920	13.020	13.020	16,761,266
2025-03-04	13.350	13.440	13.020	13.190	13.190	14,016,865
2025-03-03	13.540	13.740	13.300	13.360	13.360	15,039,095
2025-02-28	13.870	13.900	13.360	13.420	13.420	19,274,748
2025-02-27	13.760	14.070	13.720	13.750	13.750	19,480,185
2025-02-26	13.310	13.870	13.270	13.760	13.760	26,358,090
2025-02-25	13.150	13.470	13.090	13.300	13.300	18,329,560
2025-02-24	12.450	13.370	12.450	13.290	13.290	31,876,275
2025-02-21	12.440	12.660	12.220	12.500	12.500	16,687,332
2025-02-20	12.460	12.500	12.160	12.320	12.320	13,587,000
2025-02-19	12.220	12.550	12.220	12.520	12.520	14,617,024
2025-02-18	12.380	12.570	12.150	12.310	12.310	17,676,582
2025-02-17	12.210	12.580	12.210	12.320	12.320	20,171,877
2025-02-14	12.300	12.600	12.130	12.270	12.270	20,865,954
2025-02-13	11.700	12.650	11.560	12.300	12.300	47,196,909
2025-02-12	11.370	11.930	11.370	11.850	11.850	20,266,144
2025-02-11	11.760	11.790	11.400	11.420	11.420	13,827,905
2025-02-10	11.580	11.790	11.560	11.750	11.750	14,392,749
2025-02-07	11.180	11.790	11.070	11.660	11.660	22,520,590
2025-02-06	11.060	11.220	10.990	11.160	11.160	12,434,499
2025-02-05	11.310	11.360	10.960	11.050	11.050	15,824,176
2025-01-27	11.460	11.590	11.260	11.260	11.260	11,121,589
2025-01-24	11.400	11.490	11.300	11.390	11.390	11,672,707
2025-01-23	11.280	11.810	11.280	11.410	11.410	22,005,157
2025-01-22	11.520	11.600	11.150	11.180	11.180	18,206,636
2025-01-21	11.610	12.110	11.530	11.680	11.680	26,125,889

← NewerPage 7 of 21 · 1,216 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.