Sichuan Shengda Forestry Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	2.490	2.520	2.480	2.490	2.490	2,323,200
2022-11-03	2.470	2.520	2.470	2.490	2.490	1,502,300
2022-11-02	2.450	2.480	2.430	2.480	2.480	1,534,100
2022-11-01	2.390	2.440	2.390	2.440	2.440	1,096,217
2022-10-31	2.400	2.430	2.350	2.390	2.390	1,255,517
2022-10-28	2.460	2.460	2.380	2.400	2.400	1,638,200
2022-10-27	2.470	2.470	2.440	2.450	2.450	1,791,901
2022-10-26	2.440	2.500	2.440	2.480	2.480	2,149,900
2022-10-25	2.460	2.460	2.420	2.460	2.460	2,104,728
2022-10-24	2.480	2.490	2.430	2.450	2.450	1,822,800
2022-10-21	2.490	2.530	2.460	2.470	2.470	2,637,485
2022-10-20	2.500	2.520	2.470	2.490	2.490	2,063,201
2022-10-19	2.570	2.570	2.490	2.500	2.500	3,232,500
2022-10-18	2.590	2.680	2.560	2.570	2.570	4,793,476
2022-10-17	2.550	2.660	2.550	2.610	2.610	3,529,678
2022-10-14	2.540	2.670	2.500	2.580	2.580	4,830,200
2022-10-13	2.480	2.560	2.460	2.540	2.540	2,943,902
2022-10-12	2.410	2.530	2.390	2.500	2.500	4,908,905
2022-10-11	2.370	2.430	2.320	2.410	2.410	2,153,100
2022-10-10	2.430	2.450	2.370	2.380	2.380	1,838,700
2022-09-30	2.520	2.520	2.410	2.430	2.430	2,204,400
2022-09-29	2.430	2.470	2.330	2.420	2.420	2,923,100
2022-09-28	2.480	2.570	2.420	2.420	2.420	2,857,062
2022-09-27	2.420	2.480	2.400	2.450	2.450	1,468,052
2022-09-26	2.500	2.500	2.410	2.430	2.430	3,017,700
2022-09-23	2.600	2.610	2.480	2.500	2.500	3,792,000
2022-09-22	2.620	2.620	2.560	2.600	2.600	1,926,400
2022-09-21	2.570	2.640	2.550	2.620	2.620	1,896,400
2022-09-20	2.630	2.650	2.600	2.600	2.600	1,719,000
2022-09-19	2.600	2.610	2.540	2.600	2.600	2,773,100
2022-09-16	2.710	2.710	2.580	2.600	2.600	5,426,700
2022-09-15	2.780	2.800	2.690	2.710	2.710	4,594,629
2022-09-14	2.720	2.830	2.700	2.780	2.780	4,517,202
2022-09-13	2.720	2.780	2.700	2.750	2.750	3,759,301
2022-09-09	2.690	2.720	2.660	2.710	2.710	2,913,005
2022-09-08	2.680	2.700	2.650	2.690	2.690	2,647,604
2022-09-07	2.670	2.720	2.650	2.680	2.680	2,779,504
2022-09-06	2.670	2.710	2.640	2.690	2.690	4,801,901
2022-09-05	2.580	2.710	2.580	2.710	2.710	6,999,304
2022-09-02	2.540	2.580	2.520	2.580	2.580	2,150,300
2022-09-01	2.570	2.590	2.530	2.540	2.540	2,365,500
2022-08-31	2.660	2.670	2.550	2.560	2.560	3,709,418
2022-08-30	2.640	2.680	2.630	2.660	2.660	3,508,301
2022-08-29	2.640	2.690	2.590	2.650	2.650	3,079,005
2022-08-26	2.810	2.820	2.690	2.690	2.690	6,946,401
2022-08-25	2.760	2.890	2.710	2.830	2.830	11,082,569
2022-08-24	2.930	3.030	2.760	2.760	2.760	15,561,316
2022-08-23	2.880	2.910	2.810	2.910	2.910	5,863,872
2022-08-22	2.640	2.770	2.620	2.770	2.770	6,837,907
2022-08-19	2.620	2.650	2.590	2.640	2.640	2,569,300
2022-08-18	2.620	2.660	2.610	2.620	2.620	2,767,000
2022-08-17	2.580	2.690	2.580	2.640	2.640	5,089,625
2022-08-16	2.550	2.630	2.520	2.580	2.580	4,464,014
2022-08-15	2.550	2.550	2.510	2.540	2.540	3,277,500
2022-08-12	2.550	2.580	2.530	2.550	2.550	3,758,500
2022-08-11	2.570	2.630	2.530	2.550	2.550	3,991,489
2022-08-10	2.570	2.620	2.530	2.570	2.570	3,983,700
2022-08-09	2.550	2.680	2.530	2.580	2.580	4,876,661
2022-08-08	2.580	2.590	2.510	2.550	2.550	2,482,600
2022-08-05	2.540	2.590	2.520	2.580	2.580	1,704,625

← NewerPage 17 of 21 · 1,213 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.