China Shenghai Food Holdings Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	1.130	1.140	1.070	1.100	1.068	904,000
2023-08-17	1.140	1.150	1.120	1.130	1.097	788,000
2023-08-16	1.130	1.150	1.110	1.150	1.117	960,000
2023-08-15	1.220	1.240	1.110	1.130	1.097	936,000
2023-08-14	1.220	1.230	1.180	1.220	1.185	932,000
2023-08-11	1.230	1.230	1.190	1.220	1.185	780,000
2023-08-10	1.240	1.240	1.200	1.210	1.175	1,028,000
2023-08-09	1.160	1.260	1.160	1.220	1.185	932,000
2023-08-08	1.260	1.260	1.210	1.220	1.185	776,000
2023-08-07	1.300	1.300	1.190	1.260	1.224	728,000
2023-08-04	1.270	1.320	1.240	1.300	1.263	748,000
2023-08-03	1.250	1.310	1.240	1.290	1.253	772,000
2023-08-02	1.250	1.330	1.250	1.280	1.243	776,000
2023-08-01	1.220	1.260	1.170	1.250	1.214	860,000
2023-07-31	1.240	1.260	1.200	1.220	1.185	972,000
2023-07-28	1.210	1.260	1.210	1.240	1.204	928,000
2023-07-27	1.250	1.270	1.200	1.230	1.195	1,056,000
2023-07-26	1.220	1.230	1.180	1.210	1.175	864,000
2023-07-25	1.340	1.340	1.210	1.220	1.185	884,000
2023-07-24	1.400	1.460	1.250	1.280	1.243	948,000
2023-07-21	1.230	1.450	1.230	1.410	1.369	1,624,800
2023-07-20	1.200	1.260	1.180	1.230	1.195	1,220,000
2023-07-19	1.220	1.220	1.080	1.200	1.165	1,364,000
2023-07-18	1.160	1.230	1.080	1.220	1.185	1,244,000
2023-07-14	1.200	1.200	1.120	1.160	1.127	1,104,000
2023-07-13	1.140	1.250	1.140	1.160	1.127	940,000
2023-07-12	1.180	1.190	1.090	1.140	1.107	1,012,000
2023-07-11	1.270	1.270	1.170	1.200	1.165	1,040,000
2023-07-10	1.260	1.280	1.200	1.270	1.233	1,028,000
2023-07-07	1.280	1.360	1.210	1.260	1.224	1,731,200
2023-07-06	1.310	1.340	1.220	1.270	1.233	1,536,000
2023-07-05	1.550	1.550	1.310	1.310	1.272	1,100,000
2023-07-04	1.500	1.530	1.410	1.460	1.418	905,600
2023-07-03	1.550	1.570	1.490	1.530	1.486	905,600
2023-06-30	1.460	1.540	1.430	1.500	1.457	708,000
2023-06-29	1.330	1.460	1.320	1.440	1.399	876,000
2023-06-28	1.340	1.350	1.310	1.350	1.311	1,024,800
2023-06-27	1.380	1.380	1.340	1.360	1.321	1,164,000
2023-06-26	1.400	1.400	1.350	1.380	1.340	416,000
2023-06-23	1.450	1.450	1.360	1.390	1.350	736,000
2023-06-21	1.490	1.500	1.350	1.410	1.369	684,000
2023-06-20	1.570	1.570	1.340	1.450	1.408	980,000
2023-06-19	1.610	1.610	1.400	1.480	1.437	880,000
2023-06-16	1.660	1.660	1.550	1.620	1.573	732,000
2023-06-15	1.630	1.690	1.610	1.620	1.573	828,000
2023-06-14	1.470	1.700	1.470	1.680	1.632	904,000
2023-06-13	1.370	1.550	1.310	1.550	1.505	1,848,000
2023-06-12	1.480	1.480	1.240	1.380	1.340	1,260,000
2023-06-09	1.640	1.640	1.450	1.460	1.418	848,000
2023-06-08	1.740	1.740	1.610	1.640	1.593	2,572,000
2023-06-07	1.720	1.750	1.690	1.730	1.680	680,000
2023-06-06	1.810	1.810	1.720	1.720	1.670	480,000
2023-06-05	1.850	1.850	1.730	1.740	1.690	712,000
2023-06-02	1.780	1.780	1.710	1.750	1.700	658,800
2023-06-01	1.920	1.930	1.800	1.870	1.816	552,000
2023-05-31	1.910	1.910	1.840	1.900	1.845	1,940,000
2023-05-30	1.940	1.940	1.890	1.920	1.865	1,204,000
2023-05-29	1.960	1.960	1.900	1.950	1.894	624,000
2023-05-25	1.950	2.000	1.880	2.000	1.942	2,162,800
2023-05-24	1.940	1.980	1.850	1.960	1.904	1,561,200

← NewerPage 14 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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