China Shenghai Food Holdings Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	1.280	1.350	1.220	1.220	1.185	1,380,000
2022-11-21	1.250	1.320	1.250	1.270	1.233	1,380,800
2022-11-18	1.340	1.340	1.180	1.240	1.204	804,000
2022-11-17	1.260	1.340	1.260	1.320	1.282	556,000
2022-11-16	1.330	1.350	1.290	1.290	1.253	735,005
2022-11-15	1.300	1.380	1.300	1.320	1.282	686,000
2022-11-14	1.420	1.450	1.300	1.300	1.263	1,042,000
2022-11-11	1.390	1.450	1.390	1.420	1.379	734,800
2022-11-10	1.430	1.430	1.390	1.410	1.369	384,000
2022-11-09	1.350	1.450	1.350	1.430	1.389	785,600
2022-11-08	1.380	1.450	1.320	1.410	1.369	836,800
2022-11-07	1.400	1.440	1.350	1.410	1.369	353,200
2022-11-04	1.410	1.450	1.260	1.450	1.408	606,000
2022-11-03	1.490	1.530	1.430	1.460	1.418	576,000
2022-11-02	1.340	1.390	1.330	1.390	1.350	252,000
2022-11-01	1.400	1.400	1.350	1.350	1.311	148,000
2022-10-31	1.400	1.480	1.400	1.420	1.379	232,000
2022-10-28	1.150	1.770	1.150	1.500	1.457	1,459,200
2022-10-27	1.330	1.330	1.150	1.200	1.165	472,000
2022-10-26	1.320	1.440	1.320	1.320	1.282	426,400
2022-10-25	1.200	1.410	1.200	1.390	1.350	976,400
2022-10-24	1.180	1.420	1.170	1.290	1.253	918,000
2022-10-21	0.920	1.170	0.920	1.170	1.136	2,696,400
2022-10-20	0.960	0.980	0.920	0.960	0.932	884,000
2022-10-19	0.930	0.960	0.920	0.960	0.932	813,600
2022-10-18	0.910	0.960	0.910	0.920	0.894	421,200
2022-10-17	0.950	0.970	0.850	0.940	0.913	1,536,000
2022-10-14	0.950	0.960	0.910	0.930	0.903	1,052,000
2022-10-13	0.950	0.980	0.870	0.910	0.884	666,000
2022-10-12	1.000	1.000	0.920	0.940	0.913	944,000
2022-10-11	0.940	1.030	0.890	0.980	0.952	1,852,000
2022-10-10	0.910	0.910	0.870	0.890	0.864	778,000
2022-10-07	0.930	0.950	0.850	0.890	0.864	680,000
2022-10-06	0.940	0.950	0.870	0.900	0.874	854,000
2022-10-05	0.960	0.970	0.870	0.900	0.874	796,000
2022-10-03	0.960	1.000	0.960	0.960	0.932	932,000
2022-09-30	0.970	0.970	0.950	0.960	0.932	628,000
2022-09-29	0.980	0.980	0.950	0.960	0.932	612,000
2022-09-28	0.990	0.990	0.970	0.980	0.952	980,000
2022-09-27	1.000	1.000	0.980	1.000	0.971	788,000
2022-09-26	0.990	1.000	0.980	1.000	0.971	648,000
2022-09-23	1.010	1.010	0.980	0.990	0.961	824,000
2022-09-22	1.000	1.000	0.960	0.990	0.961	684,000
2022-09-21	0.990	1.010	0.960	0.960	0.932	1,127,200
2022-09-20	1.010	1.020	0.950	1.000	0.971	888,000
2022-09-19	1.000	1.040	0.960	1.020	0.991	1,712,000
2022-09-16	1.000	1.050	0.980	1.010	0.981	1,872,000
2022-09-15	1.000	1.200	0.990	1.020	0.991	3,234,000
2022-09-14	0.930	1.040	0.930	1.000	0.971	1,808,000
2022-09-13	0.970	0.980	0.920	0.980	0.952	1,982,800
2022-09-09	0.860	0.980	0.860	0.980	0.952	1,256,000
2022-09-08	0.870	0.920	0.870	0.900	0.874	784,000
2022-09-07	0.940	0.940	0.880	0.900	0.874	788,000
2022-09-06	0.960	0.960	0.880	0.910	0.884	740,000
2022-09-05	0.860	0.950	0.810	0.900	0.874	2,000,400
2022-09-02	0.780	0.910	0.720	0.900	0.874	1,800,000
2022-09-01	0.700	0.760	0.690	0.760	0.738	1,612,000
2022-08-31	0.890	0.900	0.700	0.700	0.680	3,560,000
2022-08-30	0.940	1.060	0.810	0.870	0.845	6,932,400
2022-08-29	0.700	0.960	0.700	0.930	0.903	5,832,400

← NewerPage 17 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.