Sichuan Shengda Forestry Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-28 | 3.520 | 3.580 | 3.520 | 3.530 | 3.530 | 3,240,600 |
| 2023-04-27 | 3.490 | 3.560 | 3.470 | 3.530 | 3.530 | 3,755,100 |
| 2023-04-26 | 3.470 | 3.560 | 3.470 | 3.510 | 3.510 | 2,864,600 |
| 2023-04-25 | 3.450 | 3.470 | 3.410 | 3.470 | 3.470 | 3,130,429 |
| 2023-04-24 | 3.490 | 3.490 | 3.400 | 3.460 | 3.460 | 3,336,600 |
| 2023-04-21 | 3.470 | 3.540 | 3.440 | 3.480 | 3.480 | 3,065,100 |
| 2023-04-20 | 3.480 | 3.500 | 3.450 | 3.480 | 3.480 | 1,724,301 |
| 2023-04-19 | 3.540 | 3.540 | 3.460 | 3.490 | 3.490 | 2,617,400 |
| 2023-04-18 | 3.480 | 3.560 | 3.430 | 3.520 | 3.520 | 3,192,900 |
| 2023-04-17 | 3.440 | 3.490 | 3.300 | 3.480 | 3.480 | 7,744,200 |
| 2023-04-14 | 3.500 | 3.510 | 3.430 | 3.470 | 3.470 | 2,247,000 |
| 2023-04-13 | 3.500 | 3.540 | 3.480 | 3.480 | 3.480 | 1,292,000 |
| 2023-04-12 | 3.450 | 3.510 | 3.410 | 3.510 | 3.510 | 2,706,556 |
| 2023-04-11 | 3.440 | 3.490 | 3.430 | 3.460 | 3.460 | 1,263,800 |
| 2023-04-10 | 3.490 | 3.510 | 3.450 | 3.460 | 3.460 | 2,096,000 |
| 2023-04-07 | 3.540 | 3.570 | 3.480 | 3.490 | 3.490 | 2,942,200 |
| 2023-04-06 | 3.540 | 3.560 | 3.510 | 3.550 | 3.550 | 2,946,880 |
| 2023-04-04 | 3.530 | 3.590 | 3.490 | 3.540 | 3.540 | 2,353,400 |
| 2023-04-03 | 3.600 | 3.610 | 3.510 | 3.530 | 3.530 | 3,779,500 |
| 2023-03-31 | 3.550 | 3.610 | 3.500 | 3.570 | 3.570 | 3,995,900 |
| 2023-03-30 | 3.500 | 3.550 | 3.420 | 3.500 | 3.500 | 3,876,400 |
| 2023-03-29 | 3.560 | 3.620 | 3.490 | 3.500 | 3.500 | 3,399,100 |
| 2023-03-28 | 3.460 | 3.620 | 3.440 | 3.560 | 3.560 | 5,772,200 |
| 2023-03-27 | 3.380 | 3.530 | 3.340 | 3.460 | 3.460 | 3,756,900 |
| 2023-03-24 | 3.390 | 3.400 | 3.340 | 3.360 | 3.360 | 2,557,900 |
| 2023-03-23 | 3.410 | 3.410 | 3.350 | 3.390 | 3.390 | 1,952,900 |
| 2023-03-22 | 3.450 | 3.470 | 3.380 | 3.400 | 3.400 | 3,040,400 |
| 2023-03-21 | 3.490 | 3.490 | 3.400 | 3.450 | 3.450 | 2,075,100 |
| 2023-03-20 | 3.480 | 3.510 | 3.440 | 3.450 | 3.450 | 1,940,700 |
| 2023-03-17 | 3.500 | 3.530 | 3.470 | 3.500 | 3.500 | 2,224,704 |
| 2023-03-16 | 3.540 | 3.610 | 3.430 | 3.470 | 3.470 | 4,774,800 |
| 2023-03-15 | 3.440 | 3.600 | 3.440 | 3.550 | 3.550 | 6,582,500 |
| 2023-03-14 | 3.530 | 3.580 | 3.420 | 3.450 | 3.450 | 5,783,401 |
| 2023-03-13 | 3.610 | 3.620 | 3.420 | 3.520 | 3.520 | 12,083,480 |
| 2023-03-10 | 3.730 | 3.790 | 3.600 | 3.600 | 3.600 | 5,615,500 |
| 2023-03-09 | 3.770 | 3.800 | 3.730 | 3.740 | 3.740 | 2,817,400 |
| 2023-03-08 | 3.820 | 3.910 | 3.770 | 3.780 | 3.780 | 4,195,452 |
| 2023-03-07 | 3.790 | 3.860 | 3.770 | 3.820 | 3.820 | 3,022,500 |
| 2023-03-06 | 3.810 | 3.830 | 3.770 | 3.790 | 3.790 | 2,832,701 |
| 2023-03-03 | 3.800 | 3.840 | 3.770 | 3.790 | 3.790 | 1,882,400 |
| 2023-03-02 | 3.860 | 3.890 | 3.800 | 3.800 | 3.800 | 4,291,600 |
| 2023-03-01 | 3.770 | 3.910 | 3.770 | 3.880 | 3.880 | 4,664,909 |
| 2023-02-28 | 3.870 | 3.870 | 3.760 | 3.790 | 3.790 | 4,810,352 |
| 2023-02-27 | 3.910 | 3.930 | 3.800 | 3.830 | 3.830 | 6,177,327 |
| 2023-02-24 | 3.910 | 3.920 | 3.860 | 3.900 | 3.900 | 3,452,087 |
| 2023-02-23 | 3.940 | 3.950 | 3.830 | 3.880 | 3.880 | 7,644,308 |
| 2023-02-22 | 3.800 | 3.940 | 3.770 | 3.930 | 3.930 | 8,561,100 |
| 2023-02-21 | 3.750 | 3.960 | 3.740 | 3.840 | 3.840 | 17,618,091 |
| 2023-02-20 | 4.140 | 4.190 | 3.940 | 3.940 | 3.940 | 10,721,710 |
| 2023-02-17 | 4.050 | 4.170 | 4.040 | 4.150 | 4.150 | 5,130,493 |
| 2023-02-16 | 4.050 | 4.150 | 3.990 | 4.080 | 4.080 | 7,052,701 |
| 2023-02-15 | 4.070 | 4.130 | 4.030 | 4.060 | 4.060 | 5,832,121 |
| 2023-02-14 | 3.900 | 4.080 | 3.860 | 4.060 | 4.060 | 8,449,812 |
| 2023-02-13 | 3.930 | 3.970 | 3.870 | 3.890 | 3.890 | 5,454,600 |
| 2023-02-10 | 3.970 | 4.030 | 3.900 | 3.940 | 3.940 | 6,993,700 |
| 2023-02-09 | 3.810 | 3.930 | 3.760 | 3.930 | 3.930 | 7,404,855 |
| 2023-02-08 | 3.670 | 3.810 | 3.660 | 3.790 | 3.790 | 6,981,861 |
| 2023-02-07 | 3.590 | 3.750 | 3.580 | 3.680 | 3.680 | 5,883,731 |
| 2023-02-06 | 3.600 | 3.600 | 3.570 | 3.580 | 3.580 | 1,805,302 |
| 2023-02-03 | 3.600 | 3.630 | 3.550 | 3.610 | 3.610 | 2,351,701 |
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.