Seazen Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	11.700	11.830	11.460	11.560	11.560	15,433,318
2025-01-17	11.520	11.990	11.520	11.760	11.760	24,642,707
2025-01-16	11.480	11.770	11.360	11.510	11.510	12,794,800
2025-01-15	11.580	11.640	11.390	11.500	11.500	11,523,569
2025-01-14	11.390	11.650	11.360	11.570	11.570	15,401,377
2025-01-13	11.000	11.460	10.970	11.370	11.370	13,214,824
2025-01-10	11.440	11.480	11.130	11.130	11.130	10,294,865
2025-01-09	11.560	11.670	11.400	11.400	11.400	9,974,226
2025-01-08	11.600	11.800	11.340	11.550	11.550	15,610,200
2025-01-07	11.520	11.850	11.310	11.680	11.680	15,556,221
2025-01-06	11.590	11.620	11.420	11.560	11.560	9,167,901
2025-01-03	11.880	11.980	11.520	11.570	11.570	12,964,368
2025-01-02	11.960	12.270	11.750	11.850	11.850	13,902,240
2024-12-31	12.180	12.280	11.960	11.960	11.960	12,215,116
2024-12-30	12.300	12.300	12.050	12.180	12.180	10,637,757
2024-12-27	12.310	12.480	12.270	12.310	12.310	9,645,341
2024-12-26	12.330	12.480	12.230	12.300	12.300	8,766,654
2024-12-25	12.350	12.490	12.150	12.390	12.390	11,428,300
2024-12-24	12.140	12.520	12.110	12.450	12.450	16,710,313
2024-12-23	12.340	12.420	12.100	12.180	12.180	12,662,587
2024-12-20	12.430	12.520	12.320	12.340	12.340	10,335,456
2024-12-19	12.370	12.520	12.260	12.470	12.470	11,558,880
2024-12-18	12.640	12.670	12.480	12.540	12.540	13,345,393
2024-12-17	12.800	12.830	12.540	12.590	12.590	18,503,299
2024-12-16	13.210	13.210	12.710	12.820	12.820	22,192,879
2024-12-13	13.680	13.680	13.080	13.110	13.110	35,525,997
2024-12-12	13.480	13.850	13.200	13.790	13.790	30,633,498
2024-12-11	13.200	13.770	13.100	13.480	13.480	27,816,947
2024-12-10	13.600	13.980	13.210	13.270	13.270	44,139,860
2024-12-09	13.320	13.410	12.780	12.820	12.820	27,230,700
2024-12-06	13.250	13.560	13.130	13.340	13.340	20,831,310
2024-12-05	13.390	13.460	12.980	13.290	13.290	20,741,980
2024-12-04	13.840	13.880	13.420	13.460	13.460	14,890,389
2024-12-03	13.800	14.100	13.660	13.940	13.940	20,139,718
2024-12-02	13.630	14.040	13.440	13.880	13.880	25,151,602
2024-11-29	13.300	13.940	13.300	13.670	13.670	23,905,378
2024-11-28	13.480	13.710	13.310	13.340	13.340	17,609,635
2024-11-27	13.080	13.490	12.950	13.390	13.390	20,714,920
2024-11-26	12.920	13.280	12.840	13.160	13.160	19,205,309
2024-11-25	13.030	13.110	12.720	12.920	12.920	15,596,251
2024-11-22	13.240	13.320	13.000	13.010	13.010	32,377,583
2024-11-21	13.640	13.730	13.230	13.280	13.280	27,567,026
2024-11-20	13.710	13.720	13.410	13.690	13.690	17,771,432
2024-11-19	14.000	14.020	13.590	13.760	13.760	19,761,915
2024-11-18	13.800	14.440	13.790	13.890	13.890	24,811,939
2024-11-15	14.150	14.290	13.630	13.680	13.680	22,551,108
2024-11-14	15.330	15.330	14.210	14.210	14.210	33,227,531
2024-11-13	14.880	15.110	14.590	14.910	14.910	19,315,560
2024-11-12	15.280	15.600	14.860	15.020	15.020	23,360,804
2024-11-11	15.170	15.400	15.040	15.270	15.270	23,254,691
2024-11-08	16.580	16.700	15.280	15.400	15.400	39,833,236
2024-11-07	15.520	16.640	15.500	16.470	16.470	45,863,038
2024-11-06	15.030	16.170	14.770	15.700	15.700	51,064,212
2024-11-05	14.400	15.140	14.370	15.040	15.040	31,047,329
2024-11-04	14.800	14.880	14.180	14.540	14.540	30,789,359
2024-11-01	14.500	15.020	14.410	14.810	14.810	38,819,491
2024-10-31	14.030	15.120	13.900	14.540	14.540	37,358,702
2024-10-30	14.000	14.660	14.000	14.210	14.210	26,980,789
2024-10-29	14.190	14.600	13.980	14.000	14.000	16,725,300
2024-10-28	13.800	14.350	13.780	14.280	14.280	25,174,844

← NewerPage 8 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.