Sichuan Shengda Forestry Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 3.610 | 3.650 | 3.380 | 3.450 | 3.450 | 18,443,199 |
| 2026-07-17 | 3.760 | 3.820 | 3.510 | 3.540 | 3.540 | 20,416,672 |
| 2026-07-16 | 3.720 | 3.820 | 3.660 | 3.760 | 3.760 | 16,678,801 |
| 2026-07-15 | 3.690 | 4.000 | 3.630 | 3.740 | 3.740 | 23,065,172 |
| 2026-07-14 | 3.480 | 3.710 | 3.480 | 3.690 | 3.690 | 20,871,461 |
| 2026-07-13 | 3.610 | 3.700 | 3.480 | 3.480 | 3.480 | 15,514,261 |
| 2026-07-10 | 3.600 | 3.740 | 3.530 | 3.630 | 3.630 | 15,172,700 |
| 2026-07-09 | 3.560 | 3.670 | 3.540 | 3.620 | 3.620 | 13,232,800 |
| 2026-07-08 | 3.650 | 3.680 | 3.570 | 3.600 | 3.600 | 12,587,405 |
| 2026-07-07 | 3.780 | 3.820 | 3.620 | 3.660 | 3.660 | 15,052,300 |
| 2026-07-06 | 3.970 | 3.970 | 3.780 | 3.800 | 3.800 | 13,655,104 |
| 2026-07-03 | 3.970 | 4.010 | 3.910 | 3.960 | 3.960 | 14,266,100 |
| 2026-07-02 | 3.860 | 4.020 | 3.860 | 3.920 | 3.920 | 19,850,803 |
| 2026-07-01 | 3.800 | 3.940 | 3.770 | 3.880 | 3.880 | 20,069,504 |
| 2026-06-30 | 3.840 | 4.000 | 3.740 | 3.790 | 3.790 | 19,185,225 |
| 2026-06-29 | 3.900 | 3.930 | 3.710 | 3.800 | 3.800 | 18,393,000 |
| 2026-06-26 | 3.990 | 4.070 | 3.900 | 3.900 | 3.900 | 17,242,500 |
| 2026-06-25 | 4.030 | 4.290 | 3.970 | 4.020 | 4.020 | 21,442,443 |
| 2026-06-24 | 4.140 | 4.170 | 3.990 | 4.070 | 4.070 | 18,753,301 |
| 2026-06-23 | 4.120 | 4.200 | 4.100 | 4.140 | 4.140 | 16,185,800 |
| 2026-06-22 | 4.250 | 4.250 | 4.020 | 4.140 | 4.140 | 22,044,137 |
| 2026-06-18 | 4.360 | 4.480 | 4.220 | 4.260 | 4.260 | 26,252,900 |
| 2026-06-17 | 4.460 | 4.500 | 4.370 | 4.390 | 4.390 | 12,308,700 |
| 2026-06-16 | 4.470 | 4.510 | 4.360 | 4.470 | 4.470 | 13,799,600 |
| 2026-06-15 | 4.520 | 4.680 | 4.370 | 4.480 | 4.480 | 21,113,699 |
| 2026-06-12 | 4.530 | 4.720 | 4.460 | 4.500 | 4.500 | 30,282,100 |
| 2026-06-11 | 4.530 | 4.870 | 4.400 | 4.550 | 4.550 | 47,707,602 |
| 2026-06-10 | 4.570 | 4.570 | 4.260 | 4.430 | 4.430 | 21,162,859 |
| 2026-06-09 | 4.610 | 4.630 | 4.510 | 4.530 | 4.530 | 12,579,700 |
| 2026-06-08 | 4.670 | 4.740 | 4.480 | 4.550 | 4.550 | 13,705,900 |
| 2026-06-05 | 4.830 | 4.880 | 4.690 | 4.710 | 4.710 | 12,710,700 |
| 2026-06-04 | 4.830 | 4.940 | 4.750 | 4.870 | 4.870 | 14,046,900 |
| 2026-06-03 | 4.850 | 5.000 | 4.770 | 4.870 | 4.870 | 17,741,680 |
| 2026-06-02 | 4.910 | 4.930 | 4.690 | 4.890 | 4.890 | 15,512,680 |
| 2026-06-01 | 4.720 | 5.030 | 4.680 | 4.900 | 4.900 | 21,910,279 |
| 2026-05-29 | 5.060 | 5.080 | 4.710 | 4.770 | 4.770 | 20,905,600 |
| 2026-05-28 | 5.020 | 5.080 | 4.920 | 5.040 | 5.040 | 12,432,600 |
| 2026-05-27 | 5.160 | 5.180 | 4.980 | 5.050 | 5.050 | 17,978,609 |
| 2026-05-26 | 5.300 | 5.300 | 5.120 | 5.170 | 5.170 | 17,401,900 |
| 2026-05-25 | 5.250 | 5.420 | 5.060 | 5.350 | 5.350 | 28,578,801 |
| 2026-05-22 | 5.150 | 5.290 | 5.110 | 5.250 | 5.250 | 20,793,119 |
| 2026-05-21 | 5.320 | 5.470 | 5.120 | 5.130 | 5.130 | 29,029,619 |
| 2026-05-20 | 5.300 | 5.410 | 5.190 | 5.350 | 5.350 | 23,035,820 |
| 2026-05-19 | 5.400 | 5.420 | 5.180 | 5.290 | 5.290 | 24,768,160 |
| 2026-05-18 | 5.360 | 5.430 | 5.250 | 5.400 | 5.400 | 19,529,699 |
| 2026-05-15 | 5.630 | 5.660 | 5.300 | 5.380 | 5.380 | 31,628,109 |
| 2026-05-14 | 5.600 | 5.730 | 5.530 | 5.640 | 5.640 | 35,653,602 |
| 2026-05-13 | 5.790 | 5.820 | 5.590 | 5.600 | 5.600 | 36,004,953 |
| 2026-05-12 | 6.040 | 6.120 | 5.700 | 5.740 | 5.740 | 39,278,199 |
| 2026-05-11 | 5.890 | 6.070 | 5.800 | 5.950 | 5.950 | 82,591,102 |
| 2026-05-08 | 5.260 | 5.840 | 5.240 | 5.840 | 5.840 | 73,363,695 |
| 2026-05-07 | 5.140 | 5.350 | 5.140 | 5.310 | 5.310 | 37,852,980 |
| 2026-05-06 | 5.410 | 5.420 | 5.130 | 5.170 | 5.170 | 53,686,199 |
| 2026-04-30 | 5.460 | 5.620 | 5.310 | 5.420 | 5.420 | 58,980,320 |
| 2026-04-29 | 5.080 | 5.600 | 5.070 | 5.440 | 5.440 | 86,957,766 |
| 2026-04-28 | 5.070 | 5.140 | 4.920 | 5.090 | 5.090 | 43,359,398 |
| 2026-04-27 | 5.380 | 5.560 | 5.050 | 5.060 | 5.060 | 63,173,762 |
| 2026-04-24 | 5.640 | 5.680 | 5.130 | 5.130 | 5.130 | 78,187,773 |
| 2026-04-23 | 6.000 | 6.260 | 5.680 | 5.700 | 5.700 | 61,638,168 |
| 2026-04-22 | 5.790 | 6.170 | 5.730 | 6.030 | 6.030 | 47,115,500 |
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.