Sichuan Shengda Forestry Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-10 | 2.380 | 2.540 | 2.360 | 2.540 | 2.540 | 5,676,900 |
| 2022-05-09 | 2.400 | 2.430 | 2.360 | 2.420 | 2.420 | 1,808,203 |
| 2022-05-06 | 2.430 | 2.430 | 2.350 | 2.400 | 2.400 | 2,085,900 |
| 2022-05-05 | 2.490 | 2.530 | 2.450 | 2.470 | 2.470 | 2,354,701 |
| 2022-04-29 | 2.410 | 2.560 | 2.410 | 2.520 | 2.520 | 4,568,000 |
| 2022-04-28 | 2.370 | 2.470 | 2.310 | 2.470 | 2.470 | 5,289,636 |
| 2022-04-27 | 2.190 | 2.390 | 2.190 | 2.350 | 2.350 | 6,472,700 |
| 2022-04-26 | 2.350 | 2.470 | 2.300 | 2.300 | 2.300 | 4,371,700 |
| 2022-04-25 | 2.550 | 2.550 | 2.420 | 2.420 | 2.420 | 2,806,301 |
| 2022-04-22 | 2.570 | 2.570 | 2.540 | 2.560 | 2.560 | 1,390,900 |
| 2022-04-21 | 2.690 | 2.690 | 2.570 | 2.580 | 2.580 | 2,006,800 |
| 2022-04-20 | 2.680 | 2.730 | 2.660 | 2.690 | 2.690 | 1,819,204 |
| 2022-04-19 | 2.660 | 2.730 | 2.600 | 2.690 | 2.690 | 2,517,400 |
| 2022-04-18 | 2.730 | 2.740 | 2.640 | 2.650 | 2.650 | 2,433,200 |
| 2022-04-15 | 2.790 | 2.790 | 2.680 | 2.730 | 2.730 | 2,468,102 |
| 2022-04-14 | 2.780 | 2.840 | 2.770 | 2.800 | 2.800 | 1,728,500 |
| 2022-04-13 | 2.810 | 2.830 | 2.750 | 2.790 | 2.790 | 1,894,000 |
| 2022-04-12 | 2.810 | 2.840 | 2.730 | 2.820 | 2.820 | 3,305,004 |
| 2022-04-11 | 2.910 | 2.950 | 2.770 | 2.830 | 2.830 | 3,722,200 |
| 2022-04-08 | 2.910 | 2.980 | 2.860 | 2.920 | 2.920 | 2,890,200 |
| 2022-04-07 | 2.970 | 2.980 | 2.920 | 2.920 | 2.920 | 2,113,300 |
| 2022-04-06 | 2.970 | 3.000 | 2.940 | 2.980 | 2.980 | 2,190,100 |
| 2022-04-01 | 2.910 | 3.030 | 2.910 | 2.960 | 2.960 | 2,789,800 |
| 2022-03-31 | 3.020 | 3.020 | 2.940 | 2.960 | 2.960 | 3,168,800 |
| 2022-03-30 | 3.000 | 3.030 | 2.980 | 3.010 | 3.010 | 2,621,400 |
| 2022-03-29 | 3.050 | 3.070 | 2.970 | 3.000 | 3.000 | 2,997,702 |
| 2022-03-28 | 3.130 | 3.130 | 3.010 | 3.050 | 3.050 | 2,901,900 |
| 2022-03-25 | 3.170 | 3.170 | 3.120 | 3.130 | 3.130 | 2,940,700 |
| 2022-03-24 | 3.220 | 3.240 | 3.150 | 3.160 | 3.160 | 2,958,552 |
| 2022-03-23 | 3.150 | 3.230 | 3.140 | 3.200 | 3.200 | 3,191,313 |
| 2022-03-22 | 3.120 | 3.160 | 3.100 | 3.160 | 3.160 | 2,206,100 |
| 2022-03-21 | 3.130 | 3.150 | 3.100 | 3.120 | 3.120 | 1,562,100 |
| 2022-03-18 | 3.110 | 3.160 | 3.090 | 3.130 | 3.130 | 1,730,136 |
| 2022-03-17 | 3.100 | 3.120 | 3.070 | 3.090 | 3.090 | 2,755,036 |
| 2022-03-16 | 3.060 | 3.090 | 3.000 | 3.070 | 3.070 | 2,585,800 |
| 2022-03-15 | 3.180 | 3.180 | 3.020 | 3.060 | 3.060 | 4,297,540 |
| 2022-03-14 | 3.170 | 3.230 | 3.130 | 3.180 | 3.180 | 1,705,800 |
| 2022-03-11 | 3.170 | 3.180 | 3.110 | 3.170 | 3.170 | 1,870,600 |
| 2022-03-10 | 3.170 | 3.240 | 3.170 | 3.190 | 3.190 | 2,586,700 |
| 2022-03-09 | 3.200 | 3.220 | 3.110 | 3.150 | 3.150 | 3,188,412 |
| 2022-03-08 | 3.290 | 3.310 | 3.180 | 3.200 | 3.200 | 3,746,436 |
| 2022-03-07 | 3.340 | 3.370 | 3.270 | 3.300 | 3.300 | 2,146,854 |
| 2022-03-04 | 3.410 | 3.440 | 3.330 | 3.340 | 3.340 | 4,290,113 |
| 2022-03-03 | 3.280 | 3.440 | 3.250 | 3.440 | 3.440 | 8,180,616 |
| 2022-03-02 | 3.230 | 3.290 | 3.150 | 3.280 | 3.280 | 5,275,953 |
| 2022-03-01 | 3.340 | 3.340 | 3.230 | 3.240 | 3.240 | 5,279,936 |
| 2022-02-28 | 3.410 | 3.410 | 3.300 | 3.330 | 3.330 | 3,685,001 |
| 2022-02-25 | 3.420 | 3.440 | 3.390 | 3.410 | 3.410 | 1,994,804 |
| 2022-02-24 | 3.440 | 3.490 | 3.310 | 3.420 | 3.420 | 5,174,768 |
| 2022-02-23 | 3.440 | 3.480 | 3.440 | 3.470 | 3.470 | 2,628,091 |
| 2022-02-22 | 3.420 | 3.480 | 3.420 | 3.460 | 3.460 | 2,534,305 |
| 2022-02-21 | 3.500 | 3.510 | 3.430 | 3.460 | 3.460 | 5,632,901 |
| 2022-02-18 | 3.530 | 3.540 | 3.500 | 3.520 | 3.520 | 1,011,512 |
| 2022-02-17 | 3.550 | 3.560 | 3.520 | 3.520 | 3.520 | 1,172,149 |
| 2022-02-16 | 3.520 | 3.560 | 3.510 | 3.560 | 3.560 | 1,327,104 |
| 2022-02-15 | 3.480 | 3.590 | 3.480 | 3.520 | 3.520 | 1,689,648 |
| 2022-02-14 | 3.550 | 3.590 | 3.450 | 3.480 | 3.480 | 2,315,000 |
| 2022-02-11 | 3.610 | 3.610 | 3.560 | 3.580 | 3.580 | 2,231,500 |
| 2022-02-10 | 3.630 | 3.650 | 3.600 | 3.630 | 3.630 | 2,336,600 |
| 2022-02-09 | 3.610 | 3.660 | 3.610 | 3.640 | 3.640 | 1,830,700 |
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.