China Shenghai Food Holdings Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	1.920	1.980	1.840	1.940	1.884	1,044,000
2023-05-22	1.910	2.000	1.910	2.000	1.942	41,200
2023-05-19	1.790	2.000	1.750	2.000	1.942	1,230,800
2023-05-18	1.840	1.840	1.770	1.800	1.748	768,000
2023-05-17	1.840	1.840	1.770	1.830	1.777	562,000
2023-05-16	1.850	1.850	1.780	1.830	1.777	376,000
2023-05-15	1.840	1.850	1.800	1.850	1.797	628,000
2023-05-12	1.770	1.850	1.760	1.850	1.797	628,400
2023-05-11	1.760	1.770	1.710	1.770	1.719	464,000
2023-05-10	1.750	1.770	1.680	1.760	1.709	468,000
2023-05-09	1.680	1.750	1.650	1.750	1.700	250,000
2023-05-08	1.580	1.680	1.520	1.660	1.612	820,400
2023-05-05	1.410	1.600	1.270	1.580	1.534	684,000
2023-05-04	1.340	1.360	1.320	1.330	1.292	162,400
2023-05-03	1.200	1.480	1.200	1.320	1.282	556,000
2023-05-02	1.260	1.280	1.260	1.280	1.243	64,000
2023-04-28	1.180	1.200	1.180	1.200	1.165	28,000
2023-04-27	1.190	1.190	1.160	1.170	1.136	116,000
2023-04-26	1.160	1.190	1.150	1.190	1.156	20,000
2023-04-25	1.200	1.210	1.150	1.170	1.136	528,000
2023-04-24	1.180	1.210	1.170	1.200	1.165	136,000
2023-04-21	1.270	1.270	1.170	1.170	1.136	736,000
2023-04-20	1.230	1.280	1.210	1.240	1.204	456,000
2023-04-19	1.210	1.300	1.200	1.230	1.195	668,000
2023-04-18	1.260	1.270	1.220	1.250	1.214	176,000
2023-04-17	1.240	1.270	1.200	1.260	1.224	232,000
2023-04-14	1.250	1.260	1.200	1.250	1.214	156,000
2023-04-13	1.230	1.280	1.200	1.280	1.243	154,000
2023-04-12	1.240	1.240	1.200	1.230	1.195	300,000
2023-04-11	1.240	1.250	1.190	1.250	1.214	80,000
2023-04-06	1.250	1.280	1.210	1.260	1.224	292,000
2023-04-04	1.280	1.280	1.280	1.280	1.243	292,000
2023-04-03	1.290	1.380	1.280	1.280	1.243	1,136,000
2023-03-31	1.260	1.290	1.220	1.280	1.243	136,000
2023-03-30	1.280	1.280	1.240	1.260	1.224	20,000
2023-03-29	1.250	1.260	1.210	1.240	1.204	236,000
2023-03-28	1.240	1.260	1.230	1.260	1.224	112,000
2023-03-27	1.290	1.290	1.250	1.260	1.224	190,000
2023-03-24	1.300	1.300	1.250	1.290	1.253	472,000
2023-03-23	1.280	1.320	1.280	1.300	1.263	112,000
2023-03-22	1.310	1.310	1.270	1.310	1.272	156,000
2023-03-21	1.320	1.320	1.250	1.300	1.263	240,000
2023-03-20	1.270	1.310	1.270	1.310	1.272	52,000
2023-03-17	1.320	1.320	1.240	1.270	1.233	204,000
2023-03-16	1.300	1.320	1.280	1.320	1.282	76,000
2023-03-15	1.350	1.350	1.240	1.310	1.272	408,000
2023-03-14	1.340	1.340	1.300	1.330	1.292	284,000
2023-03-13	1.320	1.320	1.320	1.320	1.282	32,000
2023-03-10	1.300	1.380	1.270	1.370	1.331	252,000
2023-03-09	1.340	1.340	1.320	1.320	1.282	332,000
2023-03-08	1.360	1.390	1.310	1.340	1.301	224,000
2023-03-07	1.370	1.370	1.250	1.350	1.311	278,000
2023-03-06	1.340	1.350	1.340	1.350	1.311	56,000
2023-03-03	1.340	1.370	1.300	1.350	1.311	244,000
2023-03-02	1.350	1.400	1.320	1.370	1.331	144,000
2023-03-01	1.340	1.380	1.340	1.380	1.340	200,000
2023-02-28	1.380	1.380	1.300	1.340	1.301	272,000
2023-02-27	1.320	1.380	1.250	1.310	1.272	364,000
2023-02-24	1.270	1.300	1.230	1.290	1.253	288,000
2023-02-23	1.280	1.420	1.280	1.310	1.272	186,000

← NewerPage 15 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.