Guilin Seamild Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	16.060	16.290	16.020	16.250	10.494	1,418,927
2022-02-08	15.890	16.180	15.800	16.100	10.398	1,224,271
2022-02-07	15.790	16.180	15.790	15.890	10.262	1,207,334
2022-01-28	15.590	15.730	15.370	15.690	10.133	1,545,179
2022-01-27	15.980	16.090	15.420	15.430	9.965	1,886,104
2022-01-26	15.860	16.120	15.860	15.980	10.320	1,477,671
2022-01-25	16.710	16.710	15.840	15.880	10.255	3,395,738
2022-01-24	16.620	16.800	16.410	16.680	10.772	1,754,983
2022-01-21	16.900	16.940	16.610	16.620	10.733	2,487,827
2022-01-20	17.190	17.280	16.780	16.820	10.863	3,301,717
2022-01-19	17.080	17.300	17.020	17.200	11.108	2,502,751
2022-01-18	17.700	17.720	17.050	17.080	11.030	6,428,573
2022-01-17	17.580	17.870	17.420	17.790	11.489	5,772,897
2022-01-14	19.430	19.980	18.000	18.100	11.689	12,728,016
2022-01-13	19.220	19.300	18.940	19.080	12.322	5,313,611
2022-01-12	18.550	19.290	18.460	19.220	12.412	7,918,985
2022-01-11	18.890	18.910	18.430	18.450	11.915	2,345,951
2022-01-10	18.300	18.910	18.180	18.710	12.083	3,605,278
2022-01-07	18.980	18.980	18.380	18.380	11.870	3,805,366
2022-01-06	18.690	18.900	18.560	18.800	12.141	3,315,031
2022-01-05	18.740	18.960	18.490	18.690	12.070	5,013,370
2022-01-04	18.440	18.750	18.300	18.750	12.109	4,599,312
2021-12-31	18.200	18.530	18.110	18.440	11.909	3,195,723
2021-12-30	18.200	18.350	18.200	18.240	11.780	1,900,051
2021-12-29	18.220	18.450	18.100	18.180	11.741	2,092,299
2021-12-28	18.400	18.500	18.230	18.320	11.831	2,792,495
2021-12-27	18.070	18.360	17.960	18.360	11.857	4,107,374
2021-12-24	17.790	18.060	17.750	17.920	11.573	1,935,471
2021-12-23	18.070	18.080	17.720	17.760	11.470	2,107,167
2021-12-22	17.980	18.090	17.900	18.000	11.625	1,373,847
2021-12-21	17.980	18.100	17.790	17.970	11.605	2,168,913
2021-12-20	18.080	18.280	17.900	18.000	11.625	2,632,331
2021-12-17	19.000	19.000	18.250	18.280	11.805	5,807,757
2021-12-16	18.080	18.240	18.040	18.140	11.715	1,715,598
2021-12-15	18.490	18.490	18.000	18.140	11.715	3,114,691
2021-12-14	18.270	18.700	18.270	18.490	11.941	3,702,080
2021-12-13	18.150	18.400	18.150	18.390	11.876	3,486,334
2021-12-10	18.120	18.420	17.980	18.220	11.767	2,472,483
2021-12-09	18.200	18.430	18.100	18.190	11.747	3,562,494
2021-12-08	17.760	18.280	17.700	18.200	11.754	5,143,787
2021-12-07	17.500	17.750	17.440	17.710	11.437	1,715,510
2021-12-06	17.700	17.750	17.420	17.440	11.263	1,682,582
2021-12-03	17.780	17.820	17.600	17.630	11.386	1,630,039
2021-12-02	17.750	18.060	17.650	17.760	11.470	2,303,167
2021-12-01	17.540	17.740	17.410	17.710	11.437	1,428,391
2021-11-30	17.650	17.780	17.440	17.500	11.302	2,191,873
2021-11-29	17.820	17.890	17.580	17.630	11.386	1,830,863
2021-11-26	18.040	18.140	17.860	17.890	11.554	2,224,585
2021-11-25	18.160	18.250	18.080	18.090	11.683	1,879,984
2021-11-24	18.230	18.480	18.030	18.120	11.702	2,688,783
2021-11-23	18.220	18.580	18.020	18.410	11.889	3,977,482
2021-11-22	18.200	18.280	17.910	18.280	11.805	2,322,011
2021-11-19	18.220	18.260	17.830	18.200	11.754	2,498,467
2021-11-18	18.200	18.450	18.060	18.120	11.702	2,437,427
2021-11-17	18.520	18.560	18.130	18.200	11.754	2,849,559
2021-11-16	18.650	18.880	18.410	18.520	11.960	3,071,683
2021-11-15	18.060	18.690	18.000	18.680	12.064	4,168,386
2021-11-12	18.270	18.370	18.040	18.060	11.663	3,093,383
2021-11-11	18.470	18.510	18.120	18.320	11.831	3,474,154
2021-11-10	18.800	18.850	18.300	18.470	11.928	3,362,645

← NewerPage 20 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-18	0.7538 CNY
2025-07-03	0.4176 CNY
2024-07-09	0.3100 CNY
2023-07-04	0.2690 CNY
2022-07-04	0.2680 CNY
2021-07-16	0.3750 CNY
2020-07-03	3.2000 CNY

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