Sichuan Shengda Forestry Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	2.510	2.550	2.460	2.510	2.510	2,610,303
2022-08-02	2.620	2.630	2.510	2.510	2.510	4,523,100
2022-08-01	2.620	2.650	2.570	2.640	2.640	2,319,850
2022-07-29	2.680	2.700	2.630	2.640	2.640	2,513,500
2022-07-28	2.700	2.720	2.660	2.690	2.690	2,764,001
2022-07-27	2.650	2.760	2.620	2.720	2.720	4,051,204
2022-07-26	2.580	2.710	2.550	2.670	2.670	3,767,508
2022-07-25	2.630	2.650	2.550	2.580	2.580	2,013,300
2022-07-22	2.610	2.640	2.610	2.640	2.640	1,273,000
2022-07-21	2.630	2.650	2.610	2.630	2.630	2,122,500
2022-07-20	2.560	2.680	2.560	2.630	2.630	3,474,200
2022-07-19	2.570	2.580	2.530	2.560	2.560	1,963,500
2022-07-18	2.510	2.570	2.420	2.560	2.560	3,157,601
2022-07-15	2.550	2.610	2.550	2.550	2.550	4,219,800
2022-07-14	2.750	2.750	2.670	2.680	2.680	1,798,900
2022-07-13	2.630	2.780	2.630	2.750	2.750	2,581,500
2022-07-12	2.740	2.740	2.630	2.660	2.660	2,167,600
2022-07-11	2.820	2.820	2.730	2.750	2.750	2,092,500
2022-07-08	2.830	2.860	2.800	2.810	2.810	1,664,500
2022-07-07	2.920	2.920	2.830	2.840	2.840	2,253,800
2022-07-06	2.890	2.920	2.820	2.900	2.900	2,574,848
2022-07-05	2.820	2.950	2.810	2.880	2.880	3,625,000
2022-07-04	2.800	2.850	2.720	2.820	2.820	1,550,101
2022-07-01	2.870	2.880	2.810	2.810	2.810	2,408,000
2022-06-30	2.880	2.920	2.870	2.870	2.870	1,992,920
2022-06-29	2.980	3.010	2.880	2.880	2.880	3,505,500
2022-06-28	2.910	3.040	2.890	2.980	2.980	3,843,600
2022-06-27	2.890	2.940	2.880	2.910	2.910	2,579,760
2022-06-24	2.900	2.950	2.870	2.910	2.910	2,359,700
2022-06-23	2.920	2.960	2.880	2.910	2.910	1,755,604
2022-06-22	2.920	2.960	2.870	2.910	2.910	1,761,000
2022-06-21	2.970	2.980	2.900	2.930	2.930	2,828,863
2022-06-20	3.070	3.070	2.930	2.950	2.950	6,539,900
2022-06-17	2.890	3.070	2.890	3.070	3.070	8,867,763
2022-06-16	3.050	3.060	2.920	2.920	2.920	4,922,400
2022-06-15	2.970	3.070	2.950	3.020	3.020	5,549,200
2022-06-14	3.030	3.060	2.950	2.960	2.960	5,496,100
2022-06-13	3.090	3.110	3.000	3.040	3.040	4,593,000
2022-06-10	3.160	3.160	3.070	3.130	3.130	3,469,961
2022-06-09	3.210	3.270	3.070	3.160	3.160	8,495,600
2022-06-08	3.020	3.140	3.010	3.140	3.140	5,239,401
2022-06-07	2.860	2.990	2.810	2.990	2.990	5,332,843
2022-06-06	2.820	2.890	2.780	2.850	2.850	2,736,687
2022-06-02	2.890	2.920	2.840	2.850	2.850	2,682,300
2022-06-01	2.900	2.970	2.820	2.890	2.890	4,540,200
2022-05-31	2.970	2.970	2.880	2.910	2.910	4,557,303
2022-05-30	2.940	3.030	2.880	2.970	2.970	5,225,501
2022-05-27	2.990	3.080	2.940	2.940	2.940	9,039,640
2022-05-26	3.090	3.220	2.940	3.090	3.090	17,237,100
2022-05-25	2.940	3.090	2.940	3.090	3.090	8,511,502
2022-05-24	2.820	2.940	2.810	2.940	2.940	12,611,102
2022-05-23	2.680	2.800	2.680	2.800	2.800	6,244,501
2022-05-20	2.540	2.670	2.530	2.670	2.670	5,068,312
2022-05-19	2.450	2.560	2.440	2.540	2.540	3,266,000
2022-05-18	2.500	2.520	2.430	2.490	2.490	2,835,646
2022-05-17	2.450	2.500	2.430	2.500	2.500	3,179,400
2022-05-16	2.390	2.510	2.380	2.460	2.460	3,468,300
2022-05-13	2.400	2.430	2.380	2.390	2.390	2,200,600
2022-05-12	2.420	2.470	2.360	2.380	2.380	3,125,002
2022-05-11	2.550	2.560	2.460	2.460	2.460	5,905,600

← NewerPage 18 of 21 · 1,212 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.