Sichuan Shengda Forestry Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-30 | 3.180 | 3.210 | 3.160 | 3.190 | 3.190 | 1,472,437 |
| 2023-10-27 | 3.220 | 3.220 | 3.180 | 3.190 | 3.190 | 2,059,102 |
| 2023-10-26 | 3.210 | 3.240 | 3.160 | 3.210 | 3.210 | 1,866,300 |
| 2023-10-25 | 3.180 | 3.240 | 3.180 | 3.200 | 3.200 | 1,087,500 |
| 2023-10-24 | 3.200 | 3.200 | 3.130 | 3.200 | 3.200 | 1,566,004 |
| 2023-10-23 | 3.230 | 3.230 | 3.080 | 3.200 | 3.200 | 2,228,100 |
| 2023-10-20 | 3.200 | 3.220 | 3.180 | 3.220 | 3.220 | 1,235,900 |
| 2023-10-19 | 3.240 | 3.240 | 3.190 | 3.220 | 3.220 | 1,213,100 |
| 2023-10-18 | 3.220 | 3.260 | 3.160 | 3.260 | 3.260 | 2,782,302 |
| 2023-10-17 | 3.280 | 3.280 | 3.220 | 3.230 | 3.230 | 829,400 |
| 2023-10-16 | 3.260 | 3.290 | 3.230 | 3.250 | 3.250 | 1,038,100 |
| 2023-10-13 | 3.250 | 3.280 | 3.240 | 3.250 | 3.250 | 663,900 |
| 2023-10-12 | 3.270 | 3.270 | 3.220 | 3.240 | 3.240 | 1,985,600 |
| 2023-10-11 | 3.280 | 3.290 | 3.250 | 3.270 | 3.270 | 1,028,600 |
| 2023-10-10 | 3.300 | 3.310 | 3.260 | 3.280 | 3.280 | 1,358,600 |
| 2023-10-09 | 3.300 | 3.320 | 3.280 | 3.290 | 3.290 | 1,530,900 |
| 2023-09-28 | 3.310 | 3.330 | 3.300 | 3.320 | 3.320 | 1,423,700 |
| 2023-09-27 | 3.290 | 3.320 | 3.280 | 3.290 | 3.290 | 1,697,300 |
| 2023-09-26 | 3.310 | 3.320 | 3.280 | 3.280 | 3.280 | 1,549,600 |
| 2023-09-25 | 3.310 | 3.330 | 3.300 | 3.310 | 3.310 | 1,603,300 |
| 2023-09-22 | 3.290 | 3.340 | 3.290 | 3.320 | 3.320 | 1,595,200 |
| 2023-09-21 | 3.320 | 3.360 | 3.280 | 3.320 | 3.320 | 2,621,400 |
| 2023-09-20 | 3.280 | 3.430 | 3.250 | 3.330 | 3.330 | 5,886,602 |
| 2023-09-19 | 3.300 | 3.300 | 3.270 | 3.270 | 3.270 | 542,800 |
| 2023-09-18 | 3.310 | 3.310 | 3.280 | 3.300 | 3.300 | 940,800 |
| 2023-09-15 | 3.300 | 3.310 | 3.260 | 3.310 | 3.310 | 1,568,800 |
| 2023-09-14 | 3.290 | 3.310 | 3.270 | 3.300 | 3.300 | 981,603 |
| 2023-09-13 | 3.320 | 3.320 | 3.270 | 3.310 | 3.310 | 1,681,100 |
| 2023-09-12 | 3.300 | 3.330 | 3.300 | 3.310 | 3.310 | 1,036,800 |
| 2023-09-11 | 3.350 | 3.350 | 3.280 | 3.300 | 3.300 | 1,953,800 |
| 2023-09-08 | 3.300 | 3.340 | 3.270 | 3.330 | 3.330 | 1,274,003 |
| 2023-09-07 | 3.350 | 3.350 | 3.290 | 3.300 | 3.300 | 1,772,500 |
| 2023-09-06 | 3.330 | 3.400 | 3.330 | 3.350 | 3.350 | 2,558,717 |
| 2023-09-05 | 3.310 | 3.390 | 3.290 | 3.350 | 3.350 | 2,950,236 |
| 2023-09-04 | 3.330 | 3.350 | 3.280 | 3.300 | 3.300 | 2,797,300 |
| 2023-09-01 | 3.250 | 3.400 | 3.220 | 3.330 | 3.330 | 4,480,503 |
| 2023-08-31 | 3.250 | 3.250 | 3.210 | 3.250 | 3.250 | 1,341,104 |
| 2023-08-30 | 3.230 | 3.250 | 3.160 | 3.220 | 3.220 | 1,894,004 |
| 2023-08-29 | 3.220 | 3.240 | 3.180 | 3.230 | 3.230 | 1,440,500 |
| 2023-08-28 | 3.270 | 3.320 | 3.180 | 3.230 | 3.230 | 2,463,880 |
| 2023-08-25 | 3.290 | 3.310 | 3.220 | 3.250 | 3.250 | 1,651,780 |
| 2023-08-24 | 3.280 | 3.290 | 3.240 | 3.290 | 3.290 | 1,245,600 |
| 2023-08-23 | 3.320 | 3.320 | 3.250 | 3.290 | 3.290 | 1,363,080 |
| 2023-08-22 | 3.290 | 3.320 | 3.270 | 3.310 | 3.310 | 1,461,301 |
| 2023-08-21 | 3.330 | 3.350 | 3.280 | 3.300 | 3.300 | 2,070,300 |
| 2023-08-18 | 3.370 | 3.370 | 3.310 | 3.330 | 3.330 | 2,620,110 |
| 2023-08-17 | 3.440 | 3.450 | 3.280 | 3.350 | 3.350 | 4,098,810 |
| 2023-08-16 | 3.340 | 3.510 | 3.320 | 3.450 | 3.450 | 8,450,311 |
| 2023-08-15 | 3.330 | 3.340 | 3.310 | 3.340 | 3.340 | 871,500 |
| 2023-08-14 | 3.350 | 3.350 | 3.300 | 3.330 | 3.330 | 1,898,000 |
| 2023-08-11 | 3.300 | 3.380 | 3.300 | 3.330 | 3.330 | 2,956,300 |
| 2023-08-10 | 3.280 | 3.320 | 3.200 | 3.290 | 3.290 | 2,054,493 |
| 2023-08-09 | 3.370 | 3.370 | 3.220 | 3.270 | 3.270 | 3,852,993 |
| 2023-08-08 | 3.380 | 3.390 | 3.330 | 3.340 | 3.340 | 1,645,500 |
| 2023-08-07 | 3.370 | 3.410 | 3.360 | 3.370 | 3.370 | 2,630,100 |
| 2023-08-04 | 3.430 | 3.430 | 3.290 | 3.360 | 3.360 | 4,000,900 |
| 2023-08-03 | 3.460 | 3.460 | 3.320 | 3.410 | 3.410 | 2,880,000 |
| 2023-08-02 | 3.480 | 3.490 | 3.440 | 3.460 | 3.460 | 1,863,810 |
| 2023-08-01 | 3.470 | 3.500 | 3.470 | 3.480 | 3.480 | 1,340,300 |
| 2023-07-31 | 3.450 | 3.470 | 3.450 | 3.460 | 3.460 | 1,494,101 |
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.