Shenzhen - Delayed Quote
CNY
Sealand Securities Co., Ltd. (000750.SZ)
3.4700
+0.1600
(+4.83%)
At close: 3:04:54 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
3.3700
3.4900
3.3400
3.4700
3.4700
81,084,083
Oct 30, 2026
3.3700
3.3900
3.3100
3.3100
3.3100
47,038,701
Oct 29, 2026
3.4600
3.4700
3.3900
3.4200
3.4200
41,037,615
Oct 28, 2026
3.5100
3.5200
3.4600
3.4700
3.4700
30,243,201
Oct 27, 2026
3.5500
3.5700
3.5000
3.5000
3.5000
29,380,751
Oct 26, 2026
3.5300
3.5700
3.5200
3.5500
3.5500
28,903,020
Oct 23, 2026
3.4800
3.5500
3.4200
3.5500
3.5500
51,559,515
Oct 22, 2026
3.5300
3.5500
3.4900
3.4900
3.4900
34,013,922
Oct 21, 2026
3.5600
3.5800
3.5300
3.5300
3.5300
23,923,609
Oct 20, 2026
3.5900
3.6000
3.5300
3.5600
3.5600
34,918,482
Oct 19, 2026
3.5600
3.6100
3.5500
3.5900
3.5900
33,130,219
Oct 16, 2026
3.6300
3.6400
3.5400
3.5800
3.5800
52,780,830
Oct 15, 2026
3.6300
3.6600
3.5900
3.6200
3.6200
55,766,068
Oct 14, 2026
3.6200
3.6700
3.6200
3.6500
3.6500
41,245,466
Oct 13, 2026
3.6300
3.6600
3.6100
3.6300
3.6300
38,525,919
Oct 12, 2026
3.6500
3.6700
3.6200
3.6400
3.6400
32,094,746
Oct 9, 2026
3.5700
3.6600
3.5700
3.6500
3.6500
52,245,215
Oct 8, 2026
3.6000
3.6400
3.5600
3.5800
3.5800
33,108,765
Sep 30, 2026
3.5900
3.6200
3.5800
3.6100
3.6100
24,322,060
Sep 29, 2026
3.5500
3.6100
3.5400
3.5900
3.5900
29,095,243
Sep 28, 2026
3.6000
3.6100
3.5300
3.5500
3.5500
32,653,418
Sep 24, 2026
3.6600
3.6600
3.5900
3.6100
3.6100
36,036,370
Sep 23, 2026
3.6900
3.7000
3.6600
3.6600
3.6600
23,928,244
Sep 22, 2026
3.7100
3.7500
3.6800
3.6900
3.6900
42,146,900
Sep 21, 2026
3.6500
3.7200
3.6500
3.7000
3.7000
42,665,160
Sep 18, 2026
3.6400
3.6700
3.6300
3.6500
3.6500
42,536,262
Sep 17, 2026
3.6600
3.6800
3.6200
3.6300
3.6300
24,960,610
Sep 16, 2026
3.6500
3.6900
3.6100
3.6800
3.6800
33,736,553
Sep 15, 2026
3.6800
3.7000
3.6400
3.6500
3.6500
30,920,070
Sep 14, 2026
3.6600
3.7000
3.6400
3.6900
3.6900
36,256,356
Sep 11, 2026
3.8100
3.8200
3.6700
3.6800
3.6800
89,573,230
Sep 10, 2026
3.8000
3.8400
3.7700
3.8300
3.8300
49,745,299
Sep 9, 2026
3.8000
3.8200
3.7900
3.8000
3.8000
32,880,327
Sep 8, 2026
3.7900
3.8300
3.7700
3.8100
3.8100
36,149,021
Sep 7, 2026
3.8300
3.8500
3.7800
3.7900
3.7900
61,232,600
Sep 4, 2026
3.8200
3.8800
3.8100
3.8400
3.8400
65,354,645
Sep 3, 2026
3.8000
3.8600
3.8000
3.8100
3.8100
47,352,315
Sep 2, 2026
3.8600
3.8600
3.7900
3.8000
3.8000
54,912,462
Sep 1, 2026
3.8400
3.8900
3.8300
3.8700
3.8700
51,425,308
Aug 31, 2026
3.8500
3.8700
3.8000
3.8400
3.8400
46,127,685
Aug 28, 2026
3.8600
3.8800
3.8200
3.8500
3.8500
48,271,765
Aug 27, 2026
3.8200
3.8800
3.8100
3.8700
3.8700
76,319,134
Aug 26, 2026
3.7100
3.8500
3.7100
3.8300
3.8300
87,234,787
Aug 25, 2026
3.6900
3.7200
3.6800
3.7200
3.7200
22,887,875
Aug 24, 2026
3.6700
3.7200
3.6700
3.7000
3.7000
29,901,662
Aug 21, 2026
3.6900
3.7000
3.6600
3.6800
3.6800
29,583,777
Aug 20, 2026
3.6600
3.7100
3.6600
3.7000
3.7000
33,034,284
Aug 19, 2026
3.7100
3.7400
3.6600
3.6600
3.6600
39,225,593
Aug 18, 2026
3.7700
3.7800
3.7100
3.7200
3.7200
36,655,120
Aug 17, 2026
3.7500
3.7800
3.7100
3.7800
3.7800
25,457,015
Aug 14, 2026
3.7800
3.7900
3.7500
3.7500
3.7500
36,889,226
Aug 13, 2026
3.7800
3.8400
3.7800
3.7800
3.7800
49,118,435
Aug 12, 2026
3.7700
3.8000
3.7600
3.7800
3.7800
26,803,804
Aug 11, 2026
3.8000
3.8100
3.7600
3.7700
3.7700
31,803,126
Aug 10, 2026
3.7900
3.8300
3.7800
3.8000
3.8000
32,143,055
Aug 7, 2026
3.8000
3.8100
3.7700
3.7900
3.7900
31,566,641
Aug 6, 2026
3.8600
3.8700
3.7900
3.8100
3.8100
44,626,755
Aug 5, 2026
3.8600
3.8900
3.8400
3.8700
3.8700
37,362,299
Aug 4, 2026
3.8700
3.8900
3.8500
3.8600
3.8600
35,531,299
Aug 3, 2026
3.8200
3.8800
3.8100
3.8600
3.8600
40,074,263
Jul 31, 2026
3.8400
3.8700
3.8300
3.8400
3.8400
51,545,713
Jul 30, 2026
3.8100
3.8600
3.7900
3.8300
3.8300
57,843,486
Jul 29, 2026
3.7600
3.8400
3.7500
3.8300
3.8300
54,509,172
Jul 28, 2026
3.8100
3.8100
3.7500
3.7600
3.7600
38,635,673
Jul 27, 2026
3.7500
3.8200
3.7300
3.8200
3.8200
36,758,324
Jul 24, 2026
3.8200
3.8300
3.7500
3.7600
3.7600
38,597,370
Jul 23, 2026
3.8100
3.8400
3.7900
3.8400
3.8400
38,875,618
Jul 22, 2026
3.8500
3.8500
3.7900
3.8200
3.8200
58,671,660
Jul 21, 2026
3.8400
3.9200
3.8200
3.8700
3.8700
83,931,880
Jul 20, 2026
3.8000
3.8900
3.7800
3.8500
3.8500
74,150,498
Jul 17, 2026
3.8100
3.9100
3.7900
3.8100
3.8100
83,649,681
Jul 16, 2026
3.8400
3.9200
3.8100
3.8400
3.8400
79,787,367
Jul 15, 2026
3.7400
3.8300
3.7300
3.8100
3.8100
63,047,958
Jul 14, 2026
3.7000
3.7500
3.6800
3.7500
3.7500
38,212,103
Jul 13, 2026
3.7000
3.7400
3.6900
3.7000
3.7000
39,748,381
Jul 10, 2026
0.03
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 10, 2026
3.7500
3.7500
3.6800
3.7200
3.7200
44,583,043
Jul 9, 2026
3.7000
3.7800
3.7000
3.7700
3.7400
45,082,937
Jul 8, 2026
3.7000
3.7700
3.6900
3.7300
3.7003
34,448,682
Jul 7, 2026
3.8000
3.8000
3.7100
3.7200
3.6904
45,036,810
Jul 6, 2026
3.8100
3.8300
3.7700
3.8000
3.7698
44,128,465
Jul 3, 2026
3.8000
3.8300
3.7500
3.7800
3.7499
54,479,749
Jul 2, 2026
3.8400
3.8800
3.7600
3.7800
3.7499
83,268,935
Jul 1, 2026
3.6800
3.8900
3.6700
3.8600
3.8293
115,781,762
Jun 30, 2026
3.6800
3.7400
3.6400
3.6800
3.6507
49,679,850
Jun 29, 2026
3.6800
3.7300
3.6300
3.7000
3.6706
55,551,126
Jun 26, 2026
3.8200
3.8500
3.6800
3.6800
3.6507
94,844,792
Jun 25, 2026
3.7600
3.8600
3.7000
3.8500
3.8194
109,867,535
Jun 24, 2026
3.8300
3.8800
3.7200
3.7400
3.7102
96,437,137
Jun 23, 2026
3.7900
4.0000
3.7600
3.8500
3.8194
157,155,819
Jun 22, 2026
3.5900
3.7900
3.5800
3.7900
3.7598
103,444,935
Jun 18, 2026
3.7200
3.7200
3.5800
3.6000
3.5714
54,347,607
Jun 17, 2026
3.7200
3.7600
3.6900
3.7200
3.6904
45,326,620
Jun 16, 2026
3.7000
3.7600
3.6800
3.7300
3.7003
58,060,300
Jun 15, 2026
3.6000
3.8200
3.5700
3.7300
3.7003
107,432,556
Jun 12, 2026
3.4600
3.6000
3.4400
3.5800
3.5515
74,307,257
Jun 11, 2026
3.5400
3.5700
3.4200
3.4400
3.4126
50,345,910
Jun 10, 2026
3.5000
3.5600
3.4800
3.5500
3.5218
48,521,980
Jun 9, 2026
3.5000
3.5300
3.4700
3.5100
3.4821
30,032,290
Jun 8, 2026
3.5500
3.5800
3.4700
3.5000
3.4721
47,565,720
Jun 5, 2026
3.6000
3.6400
3.5800
3.5900
3.5614
36,501,196
Jun 4, 2026
3.6600
3.6900
3.5600
3.6100
3.5813
49,382,085
Jun 3, 2026
3.7100
3.7200
3.6600
3.6700
3.6408
45,181,855
Jun 2, 2026
3.7200
3.7400
3.6900
3.7100
3.6805
42,271,425
Jun 1, 2026
3.7200
3.7500
3.6900
3.7300
3.7003
43,735,301
May 29, 2026
3.6900
3.7600
3.6900
3.7200
3.6904
44,966,387
May 28, 2026
3.7400
3.7500
3.6600
3.7000
3.6706
51,148,454
May 27, 2026
3.7700
3.8300
3.7300
3.7400
3.7102
48,547,992
May 26, 2026
3.7600
3.8100
3.7400
3.7800
3.7499
49,849,394
May 25, 2026
3.7600
3.7800
3.7200
3.7700
3.7400
42,415,687
May 22, 2026
3.8100
3.8200
3.7300
3.7400
3.7102
58,946,627
May 21, 2026
3.8300
3.9200
3.7800
3.7900
3.7598
85,608,012
May 20, 2026
3.8400
3.8500
3.8000
3.8000
3.7698
35,238,000
May 19, 2026
3.7900
3.8700
3.7900
3.8600
3.8293
48,690,645
May 18, 2026
3.7800
3.8200
3.7700
3.8000
3.7698
31,495,311
May 15, 2026
3.8600
3.8800
3.7700
3.7900
3.7598
56,350,625
May 14, 2026
3.9600
3.9700
3.8700
3.8700
3.8392
53,005,913
May 13, 2026
3.9400
3.9700
3.9200
3.9600
3.9285
45,752,273
May 12, 2026
3.9500
4.0000
3.9200
3.9500
3.9186
65,146,783
May 11, 2026
3.9200
3.9800
3.8900
3.9600
3.9285
66,257,095
May 8, 2026
3.9300
3.9600
3.9100
3.9300
3.8987
37,100,953
May 7, 2026
3.9900
4.0000
3.9300
3.9400
3.9086
46,394,449
May 6, 2026
3.9100
4.0000
3.9000
3.9700
3.9384
67,204,331
Apr 30, 2026
3.8900
3.9400
3.8600
3.9100
3.8789
64,803,490
Apr 29, 2026
3.8000
3.8800
3.7900
3.8700
3.8392
47,785,734
Apr 28, 2026
3.7900
3.8600
3.7900
3.8100
3.7797
47,118,070
Apr 27, 2026
3.8100
3.8300
3.7800
3.7900
3.7598
27,826,047
Apr 24, 2026
3.8300
3.8300
3.7900
3.8100
3.7797
27,982,957
Apr 23, 2026
3.8800
3.8800
3.8200
3.8300
3.7995
38,757,152
Apr 22, 2026
3.8500
3.8900
3.8300
3.8700
3.8392
36,524,340
Apr 21, 2026
3.8700
3.8800
3.8400
3.8500
3.8194
29,847,799
Apr 20, 2026
3.9000
3.9000
3.8700
3.8700
3.8392
28,698,132
Apr 17, 2026
3.8800
3.9000
3.8600
3.8800
3.8491
24,828,109
Apr 16, 2026
3.8800
3.9000
3.8700
3.8900
3.8590
31,773,339
Apr 15, 2026
3.9100
3.9200
3.8600
3.8600
3.8293
29,494,863
Apr 14, 2026
3.9100
3.9100
3.8500
3.9000
3.8690
39,253,915
Apr 13, 2026
3.8400
3.9200
3.8300
3.8800
3.8491
45,891,520
Apr 10, 2026
3.8400
3.9500
3.8300
3.8600
3.8293
87,524,874
Apr 9, 2026
3.8500
3.8600
3.8000
3.8000
3.7698
33,602,800
Apr 8, 2026
3.8000
3.8900
3.8000
3.8800
3.8491
67,328,716
Apr 7, 2026
3.7400
3.7600
3.7200
3.7500
3.7202
25,498,186
Apr 3, 2026
3.7800
3.8000
3.7300
3.7400
3.7102
35,056,714
Apr 2, 2026
3.8400
3.8500
3.7600
3.7800
3.7499
41,492,944
Apr 1, 2026
3.8800
3.8900
3.8300
3.8400
3.8094
42,520,075
Mar 31, 2026
3.8500
3.9100
3.8300
3.8300
3.7995
37,992,766
Mar 30, 2026
3.8300
3.8600
3.7900
3.8600
3.8293
38,494,109
Mar 27, 2026
3.7900
3.8800
3.7800
3.8700
3.8392
41,917,678
Mar 26, 2026
3.8800
3.8900
3.8100
3.8200
3.7896
40,210,386
Mar 25, 2026
3.8700
3.9100
3.8600
3.8800
3.8491
54,080,617
Mar 24, 2026
3.8100
3.8700
3.7700
3.8600
3.8293
56,083,539
Mar 23, 2026
3.9100
3.9200
3.7300
3.7600
3.7301
72,849,225
Mar 20, 2026
4.0200
4.0400
3.9700
3.9700
3.9384
53,336,528
Mar 19, 2026
4.0500
4.0600
4.0000
4.0200
3.9880
57,371,985
Mar 18, 2026
4.0800
4.0800
4.0400
4.0600
4.0277
45,137,647
Mar 17, 2026
4.0600
4.1400
4.0600
4.0700
4.0376
74,170,835
Mar 16, 2026
4.0700
4.0800
4.0400
4.0600
4.0277
48,265,930
Mar 13, 2026
4.1000
4.1200
4.0600
4.0600
4.0277
54,942,118
Mar 12, 2026
4.0800
4.1200
4.0800
4.1000
4.0674
52,183,340
Mar 11, 2026
4.0900
4.1000
4.0600
4.0800
4.0475
44,289,132
Mar 10, 2026
4.0800
4.1100
4.0700
4.0900
4.0575
37,068,987
Mar 9, 2026
4.0800
4.0900
4.0400
4.0700
4.0376
50,900,864
Mar 6, 2026
4.0200
4.1100
4.0100
4.1100
4.0773
59,261,873
Mar 5, 2026
4.0600
4.0700
4.0200
4.0300
3.9979
45,304,725
Mar 4, 2026
4.0700
4.0900
4.0100
4.0200
3.9880
61,127,005
Mar 3, 2026
4.1600
4.1900
4.1000
4.1100
4.0773
80,852,539
Mar 2, 2026
4.1700
4.1900
4.1200
4.1600
4.1269
72,561,343
Feb 27, 2026
4.1700
4.2200
4.1700
4.2100
4.1765
48,395,806
Feb 26, 2026
4.2100
4.2200
4.1700
4.1800
4.1467
44,515,265
Feb 25, 2026
4.1600
4.2500
4.1600
4.2100
4.1765
74,771,716
Feb 24, 2026
4.1500
4.1800
4.1500
4.1600
4.1269
36,349,524
Feb 13, 2026
4.2000
4.2200
4.1300
4.1400
4.1071
57,638,428
Feb 12, 2026
4.2200
4.2300
4.1900
4.2000
4.1666
36,959,654
Feb 11, 2026
4.2300
4.2500
4.2200
4.2200
4.1864
35,911,231
Feb 10, 2026
4.2300
4.2500
4.2100
4.2200
4.1864
42,088,252
Feb 9, 2026
4.2400
4.2600
4.2100
4.2300
4.1963
56,973,272
Feb 6, 2026
4.2100
4.2500
4.2000
4.2100
4.1765
48,042,621
Feb 5, 2026
4.2200
4.2500
4.1900
4.2300
4.1963
63,580,176
Feb 4, 2026
4.1700
4.2400
4.1600
4.2200
4.1864
78,346,349
Feb 3, 2026
4.1800
4.2000
4.1500
4.1800
4.1467
52,897,945
Feb 2, 2026
4.2500
4.2900
4.1600
4.1600
4.1269
89,464,599
Jan 30, 2026
4.3300
4.3500
4.2400
4.2600
4.2261
88,940,557
Jan 29, 2026
4.3100
4.3600
4.2700
4.3400
4.3055
94,262,041
Jan 28, 2026
4.2800
4.3600
4.2800
4.3300
4.2955
91,981,852
Jan 27, 2026
4.3100
4.3200
4.2300
4.2900
4.2559
76,358,786
Jan 26, 2026
4.3400
4.3700
4.2900
4.3200
4.2856
100,824,219
Jan 23, 2026
4.3200
4.3500
4.3100
4.3400
4.3055
68,112,724
Jan 22, 2026
4.3000
4.3400
4.3000
4.3200
4.2856
52,155,816
Jan 21, 2026
4.2900
4.3100
4.2700
4.3000
4.2658
54,656,912
Jan 20, 2026
4.2700
4.3200
4.2600
4.3100
4.2757
73,936,213
Jan 19, 2026
4.2600
4.2800
4.2400
4.2700
4.2360
49,884,774
Jan 16, 2026
4.3100
4.3200
4.2600
4.2700
4.2360
77,801,301
Jan 15, 2026
4.3300
4.3500
4.2600
4.2900
4.2559
98,923,932
Jan 14, 2026
4.3500
4.4600
4.3200
4.3500
4.3154
170,015,953
Jan 13, 2026
4.4100
4.4400
4.3500
4.3700
4.3352
121,520,921
Jan 12, 2026
4.2800
4.4500
4.2700
4.4200
4.3848
186,115,964
Jan 9, 2026
4.2600
4.3100
4.2600
4.2900
4.2559
87,447,685
Jan 8, 2026
4.3000
4.3200
4.2600
4.2700
4.2360
82,537,822
Jan 7, 2026
4.4000
4.4100
4.3100
4.3200
4.2856
98,367,932
Jan 6, 2026
4.2500
4.4100
4.2500
4.4100
4.3749
164,206,484
Jan 5, 2026
4.2400
4.2600
4.2000
4.2600
4.2261
86,283,802
Dec 31, 2025
4.2600
4.3000
4.2300
4.2400
4.2063
42,651,670
Dec 30, 2025
4.2600
4.3000
4.2400
4.2600
4.2261
40,121,638
Dec 29, 2025
4.2800
4.3000
4.2600
4.2600
4.2261
42,527,064
Dec 26, 2025
4.2500
4.3100
4.2400
4.2800
4.2459
68,698,577
Dec 25, 2025
4.2500
4.2700
4.2300
4.2500
4.2162
34,579,630
Dec 24, 2025
4.2100
4.2600
4.1900
4.2500
4.2162
41,315,794
Dec 23, 2025
4.2300
4.2400
4.2000
4.2100
4.1765
36,811,091
Dec 22, 2025
4.2200
4.2500
4.2100
4.2300
4.1963
36,375,352
Dec 19, 2025
4.1600
4.2400
4.1600
4.2300
4.1963
60,766,293
Dec 18, 2025
4.2100
4.2300
4.1600
4.1600
4.1269
50,173,150
Dec 17, 2025
4.1600
4.2400
4.1000
4.2000
4.1666
71,933,493
Dec 16, 2025
4.1900
4.2000
4.1500
4.1600
4.1269
45,552,540
Dec 15, 2025
4.1800
4.2400
4.1800
4.2000
4.1666
35,032,180
Dec 12, 2025
4.1900
4.2300
4.1800
4.2000
4.1666
40,540,709
Dec 11, 2025
4.2500
4.2500
4.1800
4.1800
4.1467
44,961,581
Dec 10, 2025
4.2200
4.2700
4.2000
4.2500
4.2162
63,691,624
Dec 9, 2025
4.2800
4.2800
4.2200
4.2300
4.1963
45,232,934
Dec 8, 2025
4.3100
4.3600
4.2900
4.2900
4.2559
90,161,718
Dec 5, 2025
4.1800
4.2900
4.1600
4.2700
4.2360
78,029,520
Dec 4, 2025
4.1900
4.2000
4.1500
4.1900
4.1567
33,900,868
Dec 3, 2025
4.2100
4.2300
4.1700
4.1800
4.1467
36,826,829
Dec 2, 2025
4.2400
4.2400
4.2000
4.2100
4.1765
25,674,426
Dec 1, 2025
4.2100
4.2400
4.2000
4.2400
4.2063
37,838,140
Nov 28, 2025
4.2100
4.2300
4.1800
4.2200
4.1864
40,863,433
Nov 27, 2025
4.2200
4.2500
4.2000
4.2000
4.1666
33,297,750
Nov 26, 2025
4.2200
4.2500
4.2000
4.2100
4.1765
34,534,233
Nov 25, 2025
4.2400
4.2600
4.2200
4.2300
4.1963
45,255,900
Nov 24, 2025
4.2200
4.2500
4.1800
4.2300
4.1963
46,982,320
Nov 21, 2025
4.3300
4.3500
4.2000
4.2000
4.1666
85,830,095
Nov 20, 2025
4.4500
4.4700
4.3500
4.3600
4.3253
67,611,113
Nov 19, 2025
4.4000
4.4300
4.3400
4.3600
4.3253
56,715,934
Nov 18, 2025
4.4400
4.4500
4.3900
4.4000
4.3650
60,229,983
Nov 17, 2025
4.4700
4.4800
4.4300
4.4400
4.4047
57,283,322
Nov 14, 2025
4.5000
4.5300
4.4800
4.4800
4.4444
52,477,291
Nov 13, 2025
4.4900
4.5300
4.4800
4.5300
4.4940
59,458,678
Nov 12, 2025
0.012
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 12, 2025
4.5100
4.5300
4.4600
4.5000
4.4642
64,177,610
Nov 11, 2025
4.5500
4.5600
4.5100
4.5200
4.4721
55,665,136
Nov 10, 2025
4.5100
4.5600
4.5000
4.5500
4.5018
59,499,845
Nov 7, 2025
4.5400
4.5400
4.5000
4.5000
4.4523
59,727,028
Nov 6, 2025
4.5400
4.5800
4.5300
4.5500
4.5018
70,561,630
Nov 5, 2025
4.5000
4.5500
4.4900
4.5200
4.4721
54,683,488
Nov 4, 2025
4.5400
4.5500
4.5100
4.5400
4.4919
59,373,251
Nov 3, 2025
4.5700
4.5800
4.4900
4.5500
4.5018
84,019,507
