China Shenghai Food Holdings Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	0.500	0.520	0.500	0.500	0.486	376,000
2022-05-31	0.530	0.570	0.495	0.500	0.486	268,000
2022-05-30	0.530	0.530	0.510	0.530	0.515	100,400
2022-05-27	0.580	0.580	0.530	0.540	0.524	190,000
2022-05-26	0.590	0.590	0.540	0.550	0.534	100,000
2022-05-25	0.540	0.600	0.520	0.590	0.573	220,000
2022-05-24	0.540	0.600	0.495	0.530	0.515	1,024,000
2022-05-23	0.540	0.540	0.520	0.530	0.515	244,000
2022-05-20	0.570	0.570	0.540	0.560	0.544	376,000
2022-05-19	0.600	0.650	0.560	0.560	0.544	791,600
2022-05-18	0.550	0.620	0.550	0.600	0.583	380,000
2022-05-17	0.540	0.590	0.540	0.550	0.534	552,000
2022-05-16	0.560	0.560	0.530	0.550	0.534	1,524,000
2022-05-13	0.560	0.570	0.550	0.560	0.544	993,600
2022-05-12	0.600	0.620	0.550	0.580	0.563	2,662,000
2022-05-11	0.650	0.660	0.560	0.630	0.612	3,092,000
2022-05-10	0.670	0.680	0.650	0.660	0.641	2,700,000
2022-05-06	0.800	0.800	0.650	0.750	0.728	1,656,000
2022-05-05	0.900	0.930	0.820	0.820	0.796	2,272,000
2022-05-04	0.970	1.190	0.900	0.930	0.903	5,903,000
2022-05-03	1.840	1.840	0.690	0.990	0.961	9,585,000
2022-04-29	1.940	2.100	1.800	1.880	1.826	28,627,600
2022-04-28	2.060	2.060	1.840	1.900	1.845	920,000
2022-04-27	1.940	1.940	1.780	1.880	1.826	654,400
2022-04-26	1.920	1.920	1.700	1.880	1.826	2,484,400
2022-04-25	1.650	2.200	1.620	1.780	1.729	2,785,600
2022-04-22	1.350	1.920	1.350	1.620	1.573	947,200
2022-04-21	1.390	1.390	1.390	1.390	1.350	0
2022-04-20	1.320	1.400	1.240	1.400	1.360	404,000
2022-04-19	1.320	1.320	1.320	1.320	1.282	0
2022-04-14	1.390	1.400	1.350	1.350	1.311	244,000
2022-04-13	1.290	1.390	1.090	1.390	1.350	464,000
2022-04-12	1.380	1.410	1.380	1.410	1.369	24,000
2022-04-11	1.350	1.380	1.350	1.360	1.321	16,000
2022-04-08	1.370	1.480	1.250	1.420	1.379	84,000
2022-04-07	1.450	1.450	1.300	1.320	1.282	60,000
2022-04-06	1.460	1.460	1.350	1.360	1.321	16,000
2022-04-04	1.460	1.460	1.390	1.390	1.350	312,000
2022-04-01	1.370	1.410	1.300	1.360	1.321	47,200
2022-03-31	1.470	1.470	1.350	1.380	1.340	128,000
2022-03-30	1.480	1.480	1.330	1.390	1.350	96,000
2022-03-29	1.460	1.460	1.350	1.420	1.379	408,000
2022-03-28	1.470	1.500	1.470	1.470	1.428	20,000
2022-03-25	1.500	1.500	1.400	1.470	1.428	17,600
2022-03-24	1.400	1.440	1.250	1.440	1.399	488,000
2022-03-23	1.520	1.600	1.440	1.440	1.399	60,000
2022-03-22	1.530	1.530	1.380	1.460	1.418	205,200
2022-03-21	1.550	1.550	1.370	1.420	1.379	191,600
2022-03-18	1.320	1.550	1.210	1.490	1.447	473,600
2022-03-17	1.350	1.350	1.180	1.250	1.214	256,000
2022-03-16	1.230	1.280	1.170	1.220	1.185	248,000
2022-03-15	1.300	1.300	1.010	1.150	1.117	142,000
2022-03-14	1.050	1.340	1.000	1.040	1.010	432,000
2022-03-11	0.940	0.950	0.940	0.950	0.923	112,000
2022-03-10	0.850	0.990	0.850	0.980	0.952	18,000
2022-03-09	0.900	1.010	0.800	0.960	0.932	114,000
2022-03-08	0.950	1.020	0.950	1.020	0.991	44,000
2022-03-07	1.000	1.000	0.950	0.950	0.923	24,000
2022-03-04	0.720	0.750	0.710	0.750	0.728	20,000
2022-03-03	0.660	0.720	0.650	0.720	0.699	84,000

← NewerPage 19 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.