Sichuan Shengda Forestry Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-08 | 3.590 | 3.630 | 3.550 | 3.630 | 3.630 | 2,163,501 |
| 2022-02-07 | 3.540 | 3.600 | 3.530 | 3.590 | 3.590 | 2,290,800 |
| 2022-01-28 | 3.450 | 3.530 | 3.440 | 3.520 | 3.520 | 1,651,586 |
| 2022-01-27 | 3.570 | 3.590 | 3.400 | 3.460 | 3.460 | 4,351,600 |
| 2022-01-26 | 3.550 | 3.620 | 3.550 | 3.570 | 3.570 | 2,677,100 |
| 2022-01-25 | 3.650 | 3.680 | 3.560 | 3.560 | 3.560 | 4,428,100 |
| 2022-01-24 | 3.680 | 3.710 | 3.630 | 3.640 | 3.640 | 4,318,000 |
| 2022-01-21 | 3.680 | 3.720 | 3.670 | 3.710 | 3.710 | 2,476,991 |
| 2022-01-20 | 3.680 | 3.700 | 3.660 | 3.680 | 3.680 | 3,562,486 |
| 2022-01-19 | 3.690 | 3.730 | 3.670 | 3.690 | 3.690 | 2,712,350 |
| 2022-01-18 | 3.720 | 3.720 | 3.670 | 3.700 | 3.700 | 3,442,800 |
| 2022-01-17 | 3.750 | 3.770 | 3.690 | 3.730 | 3.730 | 5,458,505 |
| 2022-01-14 | 3.840 | 3.930 | 3.770 | 3.780 | 3.780 | 5,330,428 |
| 2022-01-13 | 3.760 | 3.940 | 3.750 | 3.840 | 3.840 | 9,004,452 |
| 2022-01-12 | 3.730 | 3.770 | 3.710 | 3.760 | 3.760 | 2,883,768 |
| 2022-01-11 | 3.690 | 3.790 | 3.670 | 3.730 | 3.730 | 4,395,160 |
| 2022-01-10 | 3.670 | 3.710 | 3.640 | 3.690 | 3.690 | 3,121,724 |
| 2022-01-07 | 3.690 | 3.710 | 3.660 | 3.670 | 3.670 | 2,938,901 |
| 2022-01-06 | 3.660 | 3.720 | 3.660 | 3.690 | 3.690 | 3,179,324 |
| 2022-01-05 | 3.680 | 3.720 | 3.660 | 3.690 | 3.690 | 2,815,767 |
| 2022-01-04 | 3.670 | 3.740 | 3.650 | 3.700 | 3.700 | 3,178,900 |
| 2021-12-31 | 3.650 | 3.690 | 3.630 | 3.670 | 3.670 | 2,574,424 |
| 2021-12-30 | 3.680 | 3.700 | 3.650 | 3.650 | 3.650 | 5,039,900 |
| 2021-12-29 | 3.740 | 3.750 | 3.650 | 3.690 | 3.690 | 4,634,288 |
| 2021-12-28 | 3.750 | 3.790 | 3.750 | 3.760 | 3.760 | 2,771,400 |
| 2021-12-27 | 3.810 | 3.850 | 3.750 | 3.770 | 3.770 | 4,537,000 |
| 2021-12-24 | 3.780 | 3.870 | 3.760 | 3.820 | 3.820 | 6,301,402 |
| 2021-12-23 | 3.770 | 3.780 | 3.750 | 3.770 | 3.770 | 4,427,618 |
| 2021-12-22 | 3.710 | 3.900 | 3.690 | 3.830 | 3.830 | 9,368,910 |
| 2021-12-21 | 3.690 | 3.720 | 3.660 | 3.720 | 3.720 | 3,917,946 |
| 2021-12-20 | 3.680 | 3.720 | 3.650 | 3.700 | 3.700 | 3,813,900 |
| 2021-12-17 | 3.660 | 3.730 | 3.660 | 3.700 | 3.700 | 3,726,100 |
| 2021-12-16 | 3.660 | 3.710 | 3.640 | 3.680 | 3.680 | 3,955,333 |
| 2021-12-15 | 3.670 | 3.680 | 3.640 | 3.670 | 3.670 | 3,745,400 |
| 2021-12-14 | 3.660 | 3.690 | 3.630 | 3.670 | 3.670 | 3,750,400 |
| 2021-12-13 | 3.800 | 3.810 | 3.620 | 3.660 | 3.660 | 8,895,194 |
| 2021-12-10 | 3.790 | 3.860 | 3.730 | 3.780 | 3.780 | 7,131,499 |
| 2021-12-09 | 3.830 | 3.920 | 3.780 | 3.820 | 3.820 | 13,489,635 |
| 2021-12-08 | 3.740 | 3.910 | 3.700 | 3.910 | 3.910 | 19,742,366 |
| 2021-12-07 | 3.720 | 3.730 | 3.670 | 3.720 | 3.720 | 5,260,701 |
| 2021-12-06 | 3.610 | 3.790 | 3.580 | 3.720 | 3.720 | 9,642,793 |
| 2021-12-03 | 3.590 | 3.610 | 3.560 | 3.610 | 3.610 | 3,646,100 |
| 2021-12-02 | 3.630 | 3.640 | 3.560 | 3.600 | 3.600 | 4,599,500 |
| 2021-12-01 | 3.580 | 3.630 | 3.550 | 3.630 | 3.630 | 4,145,800 |
| 2021-11-30 | 3.560 | 3.590 | 3.540 | 3.570 | 3.570 | 3,876,900 |
| 2021-11-29 | 3.580 | 3.590 | 3.550 | 3.560 | 3.560 | 3,221,292 |
| 2021-11-26 | 3.600 | 3.620 | 3.580 | 3.610 | 3.610 | 3,220,000 |
| 2021-11-25 | 3.620 | 3.640 | 3.600 | 3.610 | 3.610 | 4,180,031 |
| 2021-11-24 | 3.640 | 3.670 | 3.610 | 3.630 | 3.630 | 3,444,500 |
| 2021-11-23 | 3.660 | 3.670 | 3.620 | 3.640 | 3.640 | 3,402,764 |
| 2021-11-22 | 3.660 | 3.720 | 3.600 | 3.650 | 3.650 | 6,530,200 |
| 2021-11-19 | 3.670 | 3.710 | 3.630 | 3.690 | 3.690 | 3,712,135 |
| 2021-11-18 | 3.710 | 3.730 | 3.650 | 3.660 | 3.660 | 4,559,100 |
| 2021-11-17 | 3.650 | 3.740 | 3.610 | 3.720 | 3.720 | 6,518,031 |
| 2021-11-16 | 3.610 | 3.660 | 3.580 | 3.660 | 3.660 | 4,606,761 |
| 2021-11-15 | 3.670 | 3.670 | 3.580 | 3.620 | 3.620 | 3,381,400 |
| 2021-11-12 | 3.610 | 3.660 | 3.570 | 3.630 | 3.630 | 5,774,200 |
| 2021-11-11 | 3.610 | 3.660 | 3.560 | 3.590 | 3.590 | 5,881,700 |
| 2021-11-10 | 3.670 | 3.680 | 3.600 | 3.620 | 3.620 | 4,128,100 |
| 2021-11-09 | 3.690 | 3.750 | 3.630 | 3.680 | 3.680 | 3,853,454 |
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.