Sichuan Shengda Forestry Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 3.560 | 3.660 | 3.530 | 3.650 | 3.650 | 3,250,500 |
| 2024-04-25 | 3.600 | 3.630 | 3.500 | 3.570 | 3.570 | 3,350,352 |
| 2024-04-24 | 3.640 | 3.680 | 3.590 | 3.640 | 3.640 | 4,567,400 |
| 2024-04-23 | 3.540 | 3.690 | 3.510 | 3.670 | 3.670 | 5,601,307 |
| 2024-04-22 | 3.610 | 3.610 | 3.430 | 3.580 | 3.580 | 5,819,900 |
| 2024-04-19 | 3.450 | 3.620 | 3.420 | 3.610 | 3.610 | 9,716,152 |
| 2024-04-18 | 3.400 | 3.530 | 3.400 | 3.460 | 3.460 | 8,664,341 |
| 2024-04-17 | 3.320 | 3.440 | 3.290 | 3.420 | 3.420 | 9,856,400 |
| 2024-04-16 | 3.260 | 3.390 | 3.260 | 3.280 | 3.280 | 12,709,500 |
| 2024-04-15 | 3.430 | 3.430 | 3.400 | 3.430 | 3.430 | 12,249,476 |
| 2024-04-12 | 3.270 | 3.290 | 3.250 | 3.270 | 3.270 | 2,015,000 |
| 2024-04-11 | 3.290 | 3.320 | 3.260 | 3.280 | 3.280 | 2,186,000 |
| 2024-04-10 | 3.280 | 3.320 | 3.280 | 3.290 | 3.290 | 1,585,900 |
| 2024-04-09 | 3.330 | 3.330 | 3.260 | 3.300 | 3.300 | 3,169,011 |
| 2024-04-08 | 3.340 | 3.400 | 3.320 | 3.340 | 3.340 | 2,393,211 |
| 2024-04-03 | 3.360 | 3.370 | 3.310 | 3.340 | 3.340 | 2,323,688 |
| 2024-04-02 | 3.360 | 3.380 | 3.330 | 3.350 | 3.350 | 1,899,100 |
| 2024-04-01 | 3.380 | 3.410 | 3.350 | 3.380 | 3.380 | 2,290,060 |
| 2024-03-29 | 3.320 | 3.480 | 3.300 | 3.390 | 3.390 | 3,732,488 |
| 2024-03-28 | 3.300 | 3.350 | 3.300 | 3.320 | 3.320 | 2,446,300 |
| 2024-03-27 | 3.310 | 3.340 | 3.280 | 3.320 | 3.320 | 2,410,094 |
| 2024-03-26 | 3.300 | 3.320 | 3.270 | 3.300 | 3.300 | 2,330,200 |
| 2024-03-25 | 3.240 | 3.320 | 3.220 | 3.300 | 3.300 | 3,566,390 |
| 2024-03-22 | 3.290 | 3.290 | 3.250 | 3.270 | 3.270 | 1,165,900 |
| 2024-03-21 | 3.280 | 3.290 | 3.270 | 3.290 | 3.290 | 1,145,757 |
| 2024-03-20 | 3.280 | 3.300 | 3.240 | 3.290 | 3.290 | 1,438,200 |
| 2024-03-19 | 3.300 | 3.310 | 3.270 | 3.280 | 3.280 | 2,152,594 |
| 2024-03-18 | 3.290 | 3.320 | 3.270 | 3.300 | 3.300 | 2,433,354 |
| 2024-03-15 | 3.280 | 3.300 | 3.260 | 3.290 | 3.290 | 1,435,000 |
| 2024-03-14 | 3.300 | 3.340 | 3.280 | 3.290 | 3.290 | 1,541,500 |
| 2024-03-13 | 3.260 | 3.320 | 3.260 | 3.300 | 3.300 | 1,880,401 |
| 2024-03-12 | 3.330 | 3.350 | 3.280 | 3.280 | 3.280 | 3,675,200 |
| 2024-03-11 | 3.350 | 3.380 | 3.310 | 3.320 | 3.320 | 3,282,101 |
| 2024-03-08 | 3.350 | 3.380 | 3.350 | 3.370 | 3.370 | 1,293,800 |
| 2024-03-07 | 3.380 | 3.400 | 3.350 | 3.350 | 3.350 | 2,098,855 |
| 2024-03-06 | 3.410 | 3.420 | 3.370 | 3.410 | 3.410 | 1,551,751 |
| 2024-03-05 | 3.430 | 3.460 | 3.390 | 3.400 | 3.400 | 1,384,100 |
| 2024-03-04 | 3.540 | 3.540 | 3.430 | 3.440 | 3.440 | 2,163,600 |
| 2024-03-01 | 3.380 | 3.440 | 3.370 | 3.440 | 3.440 | 2,554,700 |
| 2024-02-29 | 3.350 | 3.420 | 3.310 | 3.400 | 3.400 | 3,168,662 |
| 2024-02-28 | 3.460 | 3.480 | 3.330 | 3.360 | 3.360 | 4,276,049 |
| 2024-02-27 | 3.390 | 3.500 | 3.370 | 3.480 | 3.480 | 3,676,700 |
| 2024-02-26 | 3.540 | 3.550 | 3.410 | 3.410 | 3.410 | 5,180,300 |
| 2024-02-23 | 3.540 | 3.560 | 3.400 | 3.500 | 3.500 | 10,604,441 |
| 2024-02-22 | 3.230 | 3.410 | 3.230 | 3.410 | 3.410 | 7,462,841 |
| 2024-02-21 | 3.220 | 3.290 | 3.200 | 3.250 | 3.250 | 3,653,328 |
| 2024-02-20 | 3.210 | 3.230 | 3.200 | 3.220 | 3.220 | 1,812,300 |
| 2024-02-19 | 3.210 | 3.240 | 3.190 | 3.210 | 3.210 | 2,226,349 |
| 2024-02-08 | 3.220 | 3.220 | 3.150 | 3.220 | 3.220 | 3,119,000 |
| 2024-02-07 | 3.250 | 3.250 | 3.200 | 3.210 | 3.210 | 2,313,800 |
| 2024-02-06 | 3.220 | 3.260 | 3.190 | 3.240 | 3.240 | 3,364,210 |
| 2024-02-05 | 3.250 | 3.250 | 3.140 | 3.240 | 3.240 | 4,073,304 |
| 2024-02-02 | 3.250 | 3.270 | 3.130 | 3.250 | 3.250 | 3,634,600 |
| 2024-02-01 | 3.260 | 3.260 | 3.210 | 3.250 | 3.250 | 1,718,999 |
| 2024-01-31 | 3.290 | 3.290 | 3.230 | 3.260 | 3.260 | 1,845,701 |
| 2024-01-30 | 3.220 | 3.300 | 3.210 | 3.290 | 3.290 | 3,628,000 |
| 2024-01-29 | 3.260 | 3.280 | 3.230 | 3.240 | 3.240 | 1,204,000 |
| 2024-01-26 | 3.280 | 3.280 | 3.240 | 3.280 | 3.280 | 1,743,293 |
| 2024-01-25 | 3.240 | 3.340 | 3.210 | 3.290 | 3.290 | 3,016,700 |
| 2024-01-24 | 3.250 | 3.270 | 3.190 | 3.240 | 3.240 | 1,483,900 |
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.