Sichuan Shengda Forestry Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 3.260 | 3.260 | 3.140 | 3.260 | 3.260 | 1,822,000 |
| 2024-01-22 | 3.280 | 3.280 | 3.180 | 3.260 | 3.260 | 2,520,104 |
| 2024-01-19 | 3.280 | 3.280 | 3.240 | 3.280 | 3.280 | 808,805 |
| 2024-01-18 | 3.290 | 3.300 | 3.170 | 3.280 | 3.280 | 3,539,204 |
| 2024-01-17 | 3.320 | 3.320 | 3.250 | 3.290 | 3.290 | 2,416,404 |
| 2024-01-16 | 3.290 | 3.340 | 3.280 | 3.310 | 3.310 | 1,853,700 |
| 2024-01-15 | 3.330 | 3.330 | 3.280 | 3.290 | 3.290 | 1,873,700 |
| 2024-01-12 | 3.320 | 3.330 | 3.300 | 3.320 | 3.320 | 830,900 |
| 2024-01-11 | 3.300 | 3.330 | 3.300 | 3.330 | 3.330 | 1,555,000 |
| 2024-01-10 | 3.330 | 3.340 | 3.290 | 3.320 | 3.320 | 1,528,000 |
| 2024-01-09 | 3.330 | 3.340 | 3.310 | 3.330 | 3.330 | 1,616,200 |
| 2024-01-08 | 3.350 | 3.370 | 3.320 | 3.330 | 3.330 | 1,557,900 |
| 2024-01-05 | 3.390 | 3.410 | 3.360 | 3.370 | 3.370 | 2,414,600 |
| 2024-01-04 | 3.420 | 3.420 | 3.390 | 3.400 | 3.400 | 1,009,900 |
| 2024-01-03 | 3.450 | 3.450 | 3.390 | 3.410 | 3.410 | 2,274,900 |
| 2024-01-02 | 3.410 | 3.460 | 3.380 | 3.440 | 3.440 | 3,347,700 |
| 2023-12-29 | 3.420 | 3.430 | 3.370 | 3.430 | 3.430 | 4,174,800 |
| 2023-12-28 | 3.450 | 3.490 | 3.390 | 3.430 | 3.430 | 4,179,500 |
| 2023-12-27 | 3.380 | 3.480 | 3.360 | 3.460 | 3.460 | 4,805,450 |
| 2023-12-26 | 3.410 | 3.430 | 3.350 | 3.380 | 3.380 | 2,980,800 |
| 2023-12-25 | 3.310 | 3.420 | 3.270 | 3.390 | 3.390 | 3,099,931 |
| 2023-12-22 | 3.320 | 3.340 | 3.300 | 3.310 | 3.310 | 1,171,360 |
| 2023-12-21 | 3.280 | 3.350 | 3.270 | 3.320 | 3.320 | 1,180,080 |
| 2023-12-20 | 3.320 | 3.340 | 3.280 | 3.300 | 3.300 | 2,316,251 |
| 2023-12-19 | 3.310 | 3.340 | 3.280 | 3.310 | 3.310 | 1,264,400 |
| 2023-12-18 | 3.280 | 3.340 | 3.220 | 3.320 | 3.320 | 2,915,688 |
| 2023-12-15 | 3.370 | 3.390 | 3.280 | 3.290 | 3.290 | 2,509,500 |
| 2023-12-14 | 3.370 | 3.410 | 3.370 | 3.380 | 3.380 | 937,400 |
| 2023-12-13 | 3.390 | 3.430 | 3.380 | 3.390 | 3.390 | 826,963 |
| 2023-12-12 | 3.410 | 3.460 | 3.360 | 3.400 | 3.400 | 1,790,400 |
| 2023-12-11 | 3.520 | 3.530 | 3.430 | 3.450 | 3.450 | 2,297,680 |
| 2023-12-08 | 3.520 | 3.570 | 3.490 | 3.520 | 3.520 | 1,995,300 |
| 2023-12-07 | 3.550 | 3.630 | 3.510 | 3.510 | 3.510 | 5,517,832 |
| 2023-12-06 | 3.450 | 3.510 | 3.450 | 3.480 | 3.480 | 1,257,400 |
| 2023-12-05 | 3.480 | 3.520 | 3.460 | 3.470 | 3.470 | 1,536,300 |
| 2023-12-04 | 3.450 | 3.510 | 3.430 | 3.500 | 3.500 | 1,541,000 |
| 2023-12-01 | 3.490 | 3.500 | 3.440 | 3.450 | 3.450 | 2,075,400 |
| 2023-11-30 | 3.450 | 3.550 | 3.410 | 3.500 | 3.500 | 2,603,900 |
| 2023-11-29 | 3.490 | 3.500 | 3.430 | 3.450 | 3.450 | 2,101,328 |
| 2023-11-28 | 3.490 | 3.500 | 3.430 | 3.470 | 3.470 | 2,110,600 |
| 2023-11-27 | 3.490 | 3.560 | 3.480 | 3.490 | 3.490 | 2,211,080 |
| 2023-11-24 | 3.570 | 3.580 | 3.500 | 3.500 | 3.500 | 3,744,200 |
| 2023-11-23 | 3.610 | 3.620 | 3.540 | 3.580 | 3.580 | 3,618,300 |
| 2023-11-22 | 3.660 | 3.730 | 3.580 | 3.590 | 3.590 | 4,521,410 |
| 2023-11-21 | 3.530 | 3.680 | 3.530 | 3.660 | 3.660 | 6,870,342 |
| 2023-11-20 | 3.400 | 3.550 | 3.380 | 3.540 | 3.540 | 6,452,340 |
| 2023-11-17 | 3.330 | 3.420 | 3.320 | 3.400 | 3.400 | 3,601,938 |
| 2023-11-16 | 3.300 | 3.380 | 3.290 | 3.330 | 3.330 | 2,799,749 |
| 2023-11-15 | 3.360 | 3.360 | 3.320 | 3.320 | 3.320 | 1,771,100 |
| 2023-11-14 | 3.330 | 3.380 | 3.330 | 3.340 | 3.340 | 1,916,800 |
| 2023-11-13 | 3.330 | 3.400 | 3.310 | 3.340 | 3.340 | 2,619,111 |
| 2023-11-10 | 3.300 | 3.420 | 3.270 | 3.380 | 3.380 | 5,109,680 |
| 2023-11-09 | 3.230 | 3.350 | 3.210 | 3.280 | 3.280 | 3,336,300 |
| 2023-11-08 | 3.220 | 3.250 | 3.200 | 3.230 | 3.230 | 2,493,300 |
| 2023-11-07 | 3.210 | 3.240 | 3.190 | 3.210 | 3.210 | 1,506,111 |
| 2023-11-06 | 3.200 | 3.220 | 3.190 | 3.210 | 3.210 | 1,839,200 |
| 2023-11-03 | 3.250 | 3.260 | 3.210 | 3.210 | 3.210 | 1,621,000 |
| 2023-11-02 | 3.210 | 3.250 | 3.140 | 3.250 | 3.250 | 4,017,100 |
| 2023-11-01 | 3.200 | 3.350 | 3.180 | 3.230 | 3.230 | 7,539,402 |
| 2023-10-31 | 3.190 | 3.200 | 3.170 | 3.190 | 3.190 | 1,631,700 |
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.