Sichuan Shengda Forestry Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-03 | 3.600 | 3.630 | 3.550 | 3.610 | 3.610 | 2,351,701 |
| 2023-02-02 | 3.580 | 3.640 | 3.550 | 3.610 | 3.610 | 4,110,510 |
| 2023-02-01 | 3.610 | 3.650 | 3.550 | 3.590 | 3.590 | 4,374,300 |
| 2023-01-31 | 3.620 | 3.660 | 3.560 | 3.610 | 3.610 | 5,242,100 |
| 2023-01-30 | 3.590 | 3.680 | 3.540 | 3.670 | 3.670 | 5,933,510 |
| 2023-01-20 | 3.420 | 3.590 | 3.390 | 3.570 | 3.570 | 7,053,600 |
| 2023-01-19 | 3.380 | 3.440 | 3.370 | 3.420 | 3.420 | 2,813,800 |
| 2023-01-18 | 3.300 | 3.440 | 3.290 | 3.390 | 3.390 | 3,712,900 |
| 2023-01-17 | 3.260 | 3.320 | 3.260 | 3.300 | 3.300 | 2,458,060 |
| 2023-01-16 | 3.240 | 3.330 | 3.220 | 3.290 | 3.290 | 3,344,902 |
| 2023-01-13 | 3.230 | 3.260 | 3.190 | 3.250 | 3.250 | 2,160,303 |
| 2023-01-12 | 3.290 | 3.290 | 3.220 | 3.240 | 3.240 | 2,557,000 |
| 2023-01-11 | 3.330 | 3.380 | 3.270 | 3.290 | 3.290 | 3,939,800 |
| 2023-01-10 | 3.330 | 3.410 | 3.310 | 3.340 | 3.340 | 2,631,500 |
| 2023-01-09 | 3.330 | 3.330 | 3.270 | 3.330 | 3.330 | 3,415,700 |
| 2023-01-06 | 3.220 | 3.380 | 3.210 | 3.350 | 3.350 | 6,611,640 |
| 2023-01-05 | 3.240 | 3.260 | 3.210 | 3.230 | 3.230 | 3,937,100 |
| 2023-01-04 | 3.260 | 3.270 | 3.220 | 3.240 | 3.240 | 4,647,500 |
| 2023-01-03 | 3.250 | 3.290 | 3.210 | 3.270 | 3.270 | 7,005,804 |
| 2022-12-30 | 3.290 | 3.350 | 3.250 | 3.280 | 3.280 | 6,485,000 |
| 2022-12-29 | 3.270 | 3.340 | 3.180 | 3.290 | 3.290 | 7,450,604 |
| 2022-12-28 | 3.240 | 3.360 | 3.220 | 3.260 | 3.260 | 8,817,900 |
| 2022-12-27 | 3.170 | 3.370 | 3.120 | 3.270 | 3.270 | 14,191,841 |
| 2022-12-26 | 3.320 | 3.360 | 3.210 | 3.210 | 3.210 | 14,825,180 |
| 2022-12-23 | 3.330 | 3.440 | 3.200 | 3.380 | 3.380 | 17,029,400 |
| 2022-12-22 | 3.420 | 3.540 | 3.280 | 3.280 | 3.280 | 22,437,305 |
| 2022-12-21 | 3.300 | 3.450 | 3.300 | 3.450 | 3.450 | 18,595,330 |
| 2022-12-20 | 3.320 | 3.500 | 3.160 | 3.290 | 3.290 | 31,181,440 |
| 2022-12-19 | 3.330 | 3.330 | 3.270 | 3.330 | 3.330 | 14,398,700 |
| 2022-12-16 | 3.250 | 3.360 | 3.140 | 3.170 | 3.170 | 40,442,026 |
| 2022-12-15 | 3.230 | 3.230 | 3.200 | 3.230 | 3.230 | 28,868,291 |
| 2022-12-14 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 540,000 |
| 2022-12-13 | 2.930 | 2.930 | 2.930 | 2.930 | 2.930 | 761,089 |
| 2022-12-12 | 2.790 | 2.790 | 2.790 | 2.790 | 2.790 | 1,266,600 |
| 2022-12-09 | 2.690 | 2.690 | 2.640 | 2.660 | 2.660 | 5,122,705 |
| 2022-12-08 | 2.740 | 2.850 | 2.640 | 2.690 | 2.690 | 12,397,867 |
| 2022-12-07 | 2.630 | 2.750 | 2.600 | 2.750 | 2.750 | 8,857,805 |
| 2022-12-06 | 2.630 | 2.640 | 2.600 | 2.620 | 2.620 | 3,459,962 |
| 2022-12-05 | 2.610 | 2.630 | 2.590 | 2.610 | 2.610 | 3,269,700 |
| 2022-12-02 | 2.550 | 2.620 | 2.530 | 2.610 | 2.610 | 4,415,702 |
| 2022-12-01 | 2.590 | 2.610 | 2.560 | 2.560 | 2.560 | 4,969,300 |
| 2022-11-30 | 2.560 | 2.640 | 2.550 | 2.600 | 2.600 | 5,181,600 |
| 2022-11-29 | 2.550 | 2.580 | 2.520 | 2.560 | 2.560 | 4,020,700 |
| 2022-11-28 | 2.530 | 2.560 | 2.510 | 2.540 | 2.540 | 2,682,800 |
| 2022-11-25 | 2.480 | 2.560 | 2.480 | 2.530 | 2.530 | 3,609,602 |
| 2022-11-24 | 2.450 | 2.510 | 2.440 | 2.480 | 2.480 | 2,929,501 |
| 2022-11-23 | 2.600 | 2.620 | 2.470 | 2.470 | 2.470 | 6,231,502 |
| 2022-11-22 | 2.610 | 2.640 | 2.560 | 2.600 | 2.600 | 5,834,701 |
| 2022-11-21 | 2.590 | 2.670 | 2.580 | 2.610 | 2.610 | 5,083,200 |
| 2022-11-18 | 2.570 | 2.630 | 2.550 | 2.570 | 2.570 | 5,129,001 |
| 2022-11-17 | 2.540 | 2.590 | 2.530 | 2.570 | 2.570 | 3,410,700 |
| 2022-11-16 | 2.520 | 2.560 | 2.520 | 2.550 | 2.550 | 2,279,000 |
| 2022-11-15 | 2.510 | 2.560 | 2.470 | 2.530 | 2.530 | 3,071,902 |
| 2022-11-14 | 2.500 | 2.540 | 2.480 | 2.510 | 2.510 | 2,703,128 |
| 2022-11-11 | 2.560 | 2.570 | 2.510 | 2.510 | 2.510 | 4,541,600 |
| 2022-11-10 | 2.540 | 2.600 | 2.520 | 2.550 | 2.550 | 3,746,141 |
| 2022-11-09 | 2.500 | 2.640 | 2.470 | 2.570 | 2.570 | 6,649,569 |
| 2022-11-08 | 2.500 | 2.520 | 2.470 | 2.510 | 2.510 | 2,654,999 |
| 2022-11-07 | 2.490 | 2.520 | 2.480 | 2.500 | 2.500 | 1,817,101 |
| 2022-11-04 | 2.490 | 2.520 | 2.480 | 2.490 | 2.490 | 2,323,200 |
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.