China Shenghai Food Holdings Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.700	0.700	0.700	0.700	0.680	60,000
2022-03-01	0.690	0.700	0.680	0.700	0.680	11,200
2022-02-28	0.730	0.730	0.730	0.730	0.709	0
2022-02-25	0.750	0.750	0.750	0.750	0.728	0
2022-02-24	0.750	0.750	0.750	0.750	0.728	0
2022-02-23	0.770	0.770	0.770	0.770	0.748	0
2022-02-22	0.790	0.790	0.790	0.790	0.767	0
2022-02-21	0.800	0.800	0.800	0.800	0.777	0
2022-02-18	0.790	0.850	0.750	0.820	0.796	48,000
2022-02-17	0.870	0.870	0.870	0.870	0.845	4,000
2022-02-16	0.830	0.830	0.830	0.830	0.806	20,000
2022-02-15	0.890	0.890	0.890	0.890	0.864	800
2022-02-14	0.890	0.890	0.890	0.890	0.864	0
2022-02-11	0.810	0.930	0.770	0.910	0.884	366,000
2022-02-10	0.810	1.030	0.800	0.810	0.787	88,000
2022-02-09	0.930	0.930	0.860	0.860	0.835	68,000
2022-02-08	0.850	0.940	0.830	0.910	0.884	40,000
2022-02-07	0.900	0.980	0.900	0.950	0.923	16,000
2022-02-04	0.820	0.980	0.820	0.980	0.952	15,200
2022-01-31	1.000	1.000	1.000	1.000	0.971	4,000
2022-01-28	0.730	0.990	0.730	0.950	0.923	52,400
2022-01-27	0.660	0.960	0.660	0.960	0.932	20,000
2022-01-26	0.980	0.980	0.980	0.980	0.952	0
2022-01-25	0.980	0.980	0.980	0.980	0.952	12,000
2022-01-24	0.970	0.980	0.900	0.980	0.952	84,000
2022-01-21	0.980	0.980	0.980	0.980	0.952	0
2022-01-20	0.980	1.050	0.980	0.980	0.952	16,000
2022-01-19	0.980	1.060	0.970	0.980	0.952	44,000
2022-01-18	1.060	1.150	0.950	0.950	0.923	228,000
2022-01-17	1.130	1.140	1.050	1.080	1.049	112,000
2022-01-14	1.120	1.200	1.120	1.200	1.165	12,000
2022-01-13	1.130	1.130	1.130	1.130	1.097	1,200
2022-01-12	1.100	1.140	1.060	1.130	1.097	52,000
2022-01-11	1.190	1.190	1.190	1.190	1.156	0
2022-01-10	1.200	1.200	1.200	1.200	1.165	0
2022-01-07	1.120	1.230	1.120	1.200	1.165	10,000
2022-01-06	1.200	1.200	1.200	1.200	1.165	0
2022-01-05	1.240	1.240	1.240	1.240	1.204	0
2022-01-04	1.240	1.240	1.240	1.240	1.204	0
2022-01-03	1.240	1.240	1.240	1.240	1.204	0
2021-12-31	1.190	1.250	1.150	1.250	1.214	36,400
2021-12-30	1.190	1.190	1.190	1.190	1.156	0
2021-12-29	1.200	1.200	1.200	1.200	1.165	0
2021-12-28	1.200	1.200	1.200	1.200	1.165	0
2021-12-24	1.280	1.340	1.280	1.280	1.243	308,000
2021-12-23	1.270	1.270	1.270	1.270	1.233	0
2021-12-22	1.270	1.270	1.270	1.270	1.233	0
2021-12-21	1.270	1.270	1.270	1.270	1.233	0
2021-12-20	1.200	1.280	1.200	1.270	1.233	160,000
2021-12-17	1.220	1.270	1.200	1.270	1.233	304,000
2021-12-16	1.230	1.230	1.230	1.230	1.195	0
2021-12-15	1.230	1.230	1.230	1.230	1.195	0
2021-12-14	1.230	1.230	1.230	1.230	1.195	40,000
2021-12-13	1.220	1.230	1.220	1.230	1.195	40,000
2021-12-10	1.250	1.280	1.180	1.230	1.195	460,000
2021-12-09	1.240	1.340	1.230	1.340	1.301	216,000
2021-12-08	1.350	1.350	1.250	1.290	1.253	200,000
2021-12-07	1.310	1.390	1.310	1.390	1.350	52,000
2021-12-06	1.350	1.350	1.350	1.350	1.311	44,000
2021-12-03	1.400	1.400	1.320	1.370	1.331	61,200

← NewerPage 20 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.