Sichuan Shengda Forestry Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-28 | 3.470 | 3.480 | 3.450 | 3.460 | 3.460 | 1,371,725 |
| 2023-07-27 | 3.470 | 3.510 | 3.460 | 3.460 | 3.460 | 1,756,400 |
| 2023-07-26 | 3.480 | 3.500 | 3.470 | 3.480 | 3.480 | 1,357,400 |
| 2023-07-25 | 3.470 | 3.490 | 3.470 | 3.480 | 3.480 | 974,600 |
| 2023-07-24 | 3.490 | 3.490 | 3.460 | 3.480 | 3.480 | 1,378,625 |
| 2023-07-21 | 3.490 | 3.500 | 3.480 | 3.490 | 3.490 | 1,127,500 |
| 2023-07-20 | 3.490 | 3.510 | 3.480 | 3.500 | 3.500 | 1,342,900 |
| 2023-07-19 | 3.490 | 3.510 | 3.480 | 3.500 | 3.500 | 1,916,701 |
| 2023-07-18 | 3.510 | 3.510 | 3.490 | 3.500 | 3.500 | 1,509,800 |
| 2023-07-17 | 3.550 | 3.550 | 3.470 | 3.510 | 3.510 | 2,408,100 |
| 2023-07-14 | 3.500 | 3.540 | 3.500 | 3.520 | 3.520 | 2,379,900 |
| 2023-07-13 | 3.500 | 3.510 | 3.490 | 3.490 | 3.490 | 1,577,756 |
| 2023-07-12 | 3.510 | 3.510 | 3.480 | 3.500 | 3.500 | 820,800 |
| 2023-07-11 | 3.490 | 3.520 | 3.480 | 3.510 | 3.510 | 1,205,229 |
| 2023-07-10 | 3.530 | 3.530 | 3.480 | 3.500 | 3.500 | 1,397,129 |
| 2023-07-07 | 3.490 | 3.550 | 3.460 | 3.530 | 3.530 | 4,022,600 |
| 2023-07-06 | 3.520 | 3.520 | 3.470 | 3.470 | 3.470 | 2,329,400 |
| 2023-07-05 | 3.510 | 3.520 | 3.490 | 3.520 | 3.520 | 2,040,701 |
| 2023-07-04 | 3.500 | 3.530 | 3.500 | 3.510 | 3.510 | 1,236,700 |
| 2023-07-03 | 3.530 | 3.540 | 3.510 | 3.510 | 3.510 | 726,700 |
| 2023-06-30 | 3.530 | 3.540 | 3.510 | 3.530 | 3.530 | 1,587,445 |
| 2023-06-29 | 3.520 | 3.530 | 3.490 | 3.520 | 3.520 | 1,808,301 |
| 2023-06-28 | 3.520 | 3.530 | 3.510 | 3.510 | 3.510 | 1,355,500 |
| 2023-06-27 | 3.500 | 3.540 | 3.500 | 3.530 | 3.530 | 2,086,702 |
| 2023-06-26 | 3.480 | 3.500 | 3.460 | 3.500 | 3.500 | 2,093,816 |
| 2023-06-21 | 3.490 | 3.510 | 3.470 | 3.500 | 3.500 | 2,605,700 |
| 2023-06-20 | 3.520 | 3.520 | 3.490 | 3.500 | 3.500 | 1,147,602 |
| 2023-06-19 | 3.530 | 3.560 | 3.510 | 3.540 | 3.540 | 2,721,511 |
| 2023-06-16 | 3.520 | 3.560 | 3.510 | 3.560 | 3.560 | 2,561,300 |
| 2023-06-15 | 3.460 | 3.530 | 3.440 | 3.520 | 3.520 | 1,952,216 |
| 2023-06-14 | 3.530 | 3.530 | 3.480 | 3.480 | 3.480 | 1,391,377 |
| 2023-06-13 | 3.540 | 3.540 | 3.490 | 3.520 | 3.520 | 1,117,320 |
| 2023-06-12 | 3.500 | 3.540 | 3.470 | 3.530 | 3.530 | 1,316,200 |
| 2023-06-09 | 3.540 | 3.550 | 3.520 | 3.530 | 3.530 | 1,161,900 |
| 2023-06-08 | 3.540 | 3.550 | 3.520 | 3.550 | 3.550 | 1,475,340 |
| 2023-06-07 | 3.520 | 3.570 | 3.520 | 3.550 | 3.550 | 2,105,500 |
| 2023-06-06 | 3.670 | 3.680 | 3.540 | 3.540 | 3.540 | 3,949,500 |
| 2023-06-05 | 3.700 | 3.760 | 3.610 | 3.660 | 3.660 | 4,605,401 |
| 2023-06-02 | 3.490 | 3.690 | 3.490 | 3.690 | 3.690 | 9,066,524 |
| 2023-06-01 | 3.510 | 3.520 | 3.480 | 3.510 | 3.510 | 1,038,118 |
| 2023-05-31 | 3.470 | 3.510 | 3.450 | 3.510 | 3.510 | 2,449,210 |
| 2023-05-30 | 3.480 | 3.490 | 3.440 | 3.490 | 3.490 | 1,969,100 |
| 2023-05-29 | 3.490 | 3.500 | 3.470 | 3.480 | 3.480 | 1,170,001 |
| 2023-05-26 | 3.490 | 3.510 | 3.480 | 3.500 | 3.500 | 1,024,201 |
| 2023-05-25 | 3.490 | 3.510 | 3.480 | 3.510 | 3.510 | 1,861,500 |
| 2023-05-24 | 3.510 | 3.510 | 3.450 | 3.490 | 3.490 | 1,544,900 |
| 2023-05-23 | 3.510 | 3.520 | 3.490 | 3.510 | 3.510 | 1,256,800 |
| 2023-05-22 | 3.490 | 3.520 | 3.490 | 3.510 | 3.510 | 1,309,001 |
| 2023-05-19 | 3.480 | 3.520 | 3.460 | 3.510 | 3.510 | 1,801,100 |
| 2023-05-18 | 3.480 | 3.490 | 3.470 | 3.480 | 3.480 | 1,188,401 |
| 2023-05-17 | 3.460 | 3.500 | 3.460 | 3.490 | 3.490 | 1,782,084 |
| 2023-05-16 | 3.480 | 3.510 | 3.470 | 3.470 | 3.470 | 3,018,900 |
| 2023-05-15 | 3.520 | 3.520 | 3.470 | 3.510 | 3.510 | 2,127,852 |
| 2023-05-12 | 3.490 | 3.550 | 3.470 | 3.510 | 3.510 | 2,463,510 |
| 2023-05-11 | 3.480 | 3.500 | 3.470 | 3.500 | 3.500 | 2,206,500 |
| 2023-05-10 | 3.410 | 3.490 | 3.400 | 3.490 | 3.490 | 2,028,600 |
| 2023-05-09 | 3.480 | 3.510 | 3.450 | 3.490 | 3.490 | 2,182,900 |
| 2023-05-08 | 3.480 | 3.500 | 3.390 | 3.500 | 3.500 | 4,564,912 |
| 2023-05-05 | 3.520 | 3.530 | 3.450 | 3.490 | 3.490 | 2,176,710 |
| 2023-05-04 | 3.530 | 3.530 | 3.490 | 3.520 | 3.520 | 2,883,427 |
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.