Sichuan Shengda Forestry Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 2.280 | 2.280 | 2.220 | 2.240 | 2.240 | 1,650,900 |
| 2024-07-24 | 2.230 | 2.270 | 2.200 | 2.270 | 2.270 | 1,869,100 |
| 2024-07-23 | 2.260 | 2.320 | 2.230 | 2.250 | 2.250 | 1,848,800 |
| 2024-07-22 | 2.260 | 2.270 | 2.230 | 2.260 | 2.260 | 991,500 |
| 2024-07-19 | 2.280 | 2.300 | 2.270 | 2.270 | 2.270 | 808,600 |
| 2024-07-18 | 2.260 | 2.320 | 2.250 | 2.290 | 2.290 | 1,803,800 |
| 2024-07-17 | 2.320 | 2.410 | 2.280 | 2.280 | 2.280 | 2,377,500 |
| 2024-07-16 | 2.270 | 2.360 | 2.220 | 2.320 | 2.320 | 2,777,900 |
| 2024-07-15 | 2.200 | 2.300 | 2.180 | 2.270 | 2.270 | 1,863,000 |
| 2024-07-12 | 2.190 | 2.210 | 2.180 | 2.200 | 2.200 | 1,312,142 |
| 2024-07-11 | 2.190 | 2.230 | 2.180 | 2.190 | 2.190 | 1,926,900 |
| 2024-07-10 | 2.250 | 2.250 | 2.160 | 2.180 | 2.180 | 4,165,201 |
| 2024-07-09 | 2.260 | 2.300 | 2.200 | 2.260 | 2.260 | 1,698,001 |
| 2024-07-08 | 2.320 | 2.320 | 2.250 | 2.260 | 2.260 | 1,007,400 |
| 2024-07-05 | 2.330 | 2.350 | 2.250 | 2.330 | 2.330 | 1,072,560 |
| 2024-07-04 | 2.460 | 2.470 | 2.330 | 2.330 | 2.330 | 2,147,800 |
| 2024-07-03 | 2.420 | 2.500 | 2.410 | 2.450 | 2.450 | 2,130,900 |
| 2024-07-02 | 2.330 | 2.450 | 2.320 | 2.430 | 2.430 | 4,011,376 |
| 2024-07-01 | 2.270 | 2.390 | 2.260 | 2.330 | 2.330 | 2,577,905 |
| 2024-06-28 | 2.240 | 2.320 | 2.210 | 2.280 | 2.280 | 1,744,680 |
| 2024-06-27 | 2.300 | 2.300 | 2.240 | 2.250 | 2.250 | 2,094,400 |
| 2024-06-26 | 2.370 | 2.370 | 2.270 | 2.300 | 2.300 | 3,408,400 |
| 2024-06-25 | 2.200 | 2.390 | 2.170 | 2.390 | 2.390 | 6,103,634 |
| 2024-06-24 | 2.390 | 2.390 | 2.280 | 2.280 | 2.280 | 3,878,199 |
| 2024-06-21 | 2.420 | 2.440 | 2.360 | 2.400 | 2.400 | 1,978,700 |
| 2024-06-20 | 2.480 | 2.480 | 2.420 | 2.420 | 2.420 | 1,646,200 |
| 2024-06-19 | 2.500 | 2.540 | 2.480 | 2.490 | 2.490 | 1,662,700 |
| 2024-06-18 | 2.440 | 2.500 | 2.410 | 2.490 | 2.490 | 2,118,000 |
| 2024-06-17 | 2.460 | 2.470 | 2.410 | 2.430 | 2.430 | 1,683,400 |
| 2024-06-14 | 2.480 | 2.500 | 2.450 | 2.460 | 2.460 | 1,067,904 |
| 2024-06-13 | 2.540 | 2.540 | 2.460 | 2.490 | 2.490 | 2,042,400 |
| 2024-06-12 | 2.480 | 2.540 | 2.460 | 2.530 | 2.530 | 1,595,001 |
| 2024-06-11 | 2.460 | 2.500 | 2.380 | 2.470 | 2.470 | 1,912,420 |
| 2024-06-07 | 2.460 | 2.540 | 2.360 | 2.460 | 2.460 | 3,327,900 |
| 2024-06-06 | 2.610 | 2.650 | 2.480 | 2.480 | 2.480 | 4,662,100 |
| 2024-06-05 | 2.670 | 2.680 | 2.560 | 2.610 | 2.610 | 4,269,428 |
| 2024-06-04 | 2.790 | 2.790 | 2.660 | 2.690 | 2.690 | 7,728,172 |
| 2024-06-03 | 2.630 | 2.660 | 2.600 | 2.660 | 2.660 | 3,727,462 |
| 2024-05-31 | 2.430 | 2.530 | 2.430 | 2.530 | 2.530 | 2,570,472 |
| 2024-05-30 | 2.510 | 2.510 | 2.410 | 2.410 | 2.410 | 7,460,399 |
| 2024-05-29 | 2.660 | 2.660 | 2.540 | 2.540 | 2.540 | 2,880,510 |
| 2024-05-28 | 2.710 | 2.710 | 2.580 | 2.670 | 2.670 | 5,150,682 |
| 2024-05-27 | 2.760 | 2.760 | 2.610 | 2.700 | 2.700 | 6,082,085 |
| 2024-05-24 | 2.770 | 2.780 | 2.730 | 2.750 | 2.750 | 3,971,300 |
| 2024-05-23 | 2.820 | 2.830 | 2.720 | 2.760 | 2.760 | 3,742,401 |
| 2024-05-22 | 2.880 | 2.900 | 2.810 | 2.810 | 2.810 | 2,805,000 |
| 2024-05-21 | 2.910 | 2.920 | 2.870 | 2.900 | 2.900 | 2,127,000 |
| 2024-05-20 | 2.920 | 2.950 | 2.890 | 2.930 | 2.930 | 2,210,754 |
| 2024-05-17 | 2.960 | 2.970 | 2.860 | 2.920 | 2.920 | 3,347,700 |
| 2024-05-16 | 3.030 | 3.070 | 2.900 | 2.960 | 2.960 | 3,864,200 |
| 2024-05-15 | 2.980 | 3.060 | 2.960 | 3.030 | 3.030 | 3,324,540 |
| 2024-05-14 | 2.920 | 2.970 | 2.900 | 2.960 | 2.960 | 3,227,901 |
| 2024-05-13 | 2.760 | 3.000 | 2.760 | 2.910 | 2.910 | 7,664,400 |
| 2024-05-10 | 3.030 | 3.030 | 2.900 | 2.900 | 2.900 | 11,196,600 |
| 2024-05-09 | 3.180 | 3.200 | 3.030 | 3.050 | 3.050 | 12,486,900 |
| 2024-05-08 | 3.160 | 3.240 | 3.150 | 3.190 | 3.190 | 5,411,600 |
| 2024-05-07 | 3.160 | 3.250 | 3.160 | 3.170 | 3.170 | 22,551,442 |
| 2024-05-06 | 3.330 | 3.330 | 3.330 | 3.330 | 3.330 | 1,608,400 |
| 2024-04-30 | 3.520 | 3.560 | 3.470 | 3.510 | 3.510 | 4,972,756 |
| 2024-04-29 | 3.680 | 3.700 | 3.550 | 3.560 | 3.560 | 7,164,503 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.