Seazen Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	13.810	14.020	13.700	13.790	13.790	20,721,957
2024-10-24	13.950	14.120	13.800	13.850	13.850	14,891,982
2024-10-23	14.120	14.370	14.050	14.100	14.100	19,543,806
2024-10-22	14.100	14.300	13.910	14.160	14.160	20,840,167
2024-10-21	13.830	14.350	13.640	14.180	14.180	32,715,801
2024-10-18	13.360	14.190	13.100	13.910	13.910	43,817,243
2024-10-17	15.000	15.000	13.630	13.630	13.630	53,782,134
2024-10-16	14.430	15.140	14.230	15.140	15.140	56,710,137
2024-10-15	14.140	14.850	14.020	14.180	14.180	37,266,654
2024-10-14	14.100	14.600	13.820	14.480	14.480	55,918,965
2024-10-11	13.600	14.120	13.530	13.810	13.810	33,606,059
2024-10-10	13.600	14.280	13.000	13.850	13.850	54,552,249
2024-10-09	13.990	14.400	13.280	13.470	13.470	71,299,709
2024-10-08	15.800	15.800	13.860	14.640	14.640	120,359,087
2024-09-30	14.360	14.360	13.980	14.360	14.360	52,797,079
2024-09-27	12.680	13.050	12.520	13.050	13.050	44,540,167
2024-09-26	10.850	11.860	10.850	11.860	11.860	55,652,789
2024-09-25	10.850	11.330	10.770	10.780	10.780	36,893,512
2024-09-24	10.700	10.790	10.250	10.730	10.730	41,990,777
2024-09-23	10.270	10.540	10.180	10.360	10.360	16,624,421
2024-09-20	10.080	10.590	10.080	10.360	10.360	33,692,682
2024-09-19	10.020	10.480	10.020	10.310	10.310	37,012,867
2024-09-18	9.720	10.200	9.450	9.950	9.950	31,778,895
2024-09-13	9.830	9.900	9.650	9.660	9.660	15,783,988
2024-09-12	9.800	9.970	9.700	9.810	9.810	11,717,357
2024-09-11	9.750	9.940	9.620	9.800	9.800	12,507,430
2024-09-10	10.060	10.150	9.660	9.750	9.750	17,715,200
2024-09-09	10.150	10.240	9.980	10.060	10.060	18,506,555
2024-09-06	10.410	10.510	10.250	10.350	10.350	12,890,815
2024-09-05	10.600	10.700	10.370	10.480	10.480	19,792,940
2024-09-04	10.420	10.820	10.310	10.430	10.430	23,207,321
2024-09-03	10.220	10.570	10.090	10.480	10.480	25,764,903
2024-09-02	10.080	10.510	10.000	10.220	10.220	33,665,618
2024-08-30	9.650	10.520	9.560	10.260	10.260	42,316,946
2024-08-29	9.200	9.650	9.160	9.560	9.560	16,365,184
2024-08-28	9.270	9.340	9.090	9.240	9.240	8,171,248
2024-08-27	9.550	9.550	9.180	9.230	9.230	15,607,982
2024-08-26	9.260	9.600	9.180	9.570	9.570	13,990,594
2024-08-23	9.230	9.370	9.170	9.300	9.300	11,201,160
2024-08-22	9.650	9.740	9.260	9.320	9.320	15,693,647
2024-08-21	9.710	9.770	9.450	9.570	9.570	13,821,074
2024-08-20	9.750	9.920	9.550	9.620	9.620	25,401,629
2024-08-19	9.340	9.560	9.230	9.410	9.410	14,613,216
2024-08-16	9.580	9.670	9.350	9.360	9.360	16,392,916
2024-08-15	9.450	9.730	9.320	9.680	9.680	19,805,577
2024-08-14	9.560	9.690	9.470	9.490	9.490	9,864,531
2024-08-13	9.670	9.700	9.480	9.610	9.610	13,392,265
2024-08-12	10.200	10.240	9.620	9.660	9.660	27,035,965
2024-08-09	9.820	10.610	9.770	10.250	10.250	38,033,350
2024-08-08	9.500	10.080	9.400	9.790	9.790	28,741,100
2024-08-07	9.560	9.620	9.350	9.520	9.520	15,224,513
2024-08-06	9.340	9.620	9.270	9.600	9.600	20,344,249
2024-08-05	9.250	9.580	9.130	9.230	9.230	18,329,772
2024-08-02	9.280	9.490	9.250	9.290	9.290	13,857,486
2024-08-01	9.710	9.760	9.360	9.380	9.380	20,262,826
2024-07-31	9.220	9.770	9.110	9.690	9.690	23,201,173
2024-07-30	9.080	9.390	9.080	9.270	9.270	15,815,348
2024-07-29	9.320	9.350	9.030	9.160	9.160	15,979,795
2024-07-26	9.120	9.650	9.120	9.340	9.340	18,360,123
2024-07-25	9.050	9.280	8.990	9.070	9.070	14,519,790

← NewerPage 9 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.