Sichuan Shengda Forestry Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 5.720 | 5.790 | 5.560 | 5.770 | 5.770 | 44,223,699 |
| 2026-04-20 | 5.680 | 5.750 | 5.400 | 5.710 | 5.710 | 76,397,406 |
| 2026-04-17 | 5.110 | 5.630 | 5.110 | 5.630 | 5.630 | 45,741,609 |
| 2026-04-16 | 5.140 | 5.200 | 5.020 | 5.120 | 5.120 | 24,373,600 |
| 2026-04-15 | 5.330 | 5.360 | 5.060 | 5.150 | 5.150 | 35,164,340 |
| 2026-04-14 | 5.250 | 5.340 | 5.110 | 5.310 | 5.310 | 26,329,391 |
| 2026-04-13 | 5.440 | 5.440 | 5.150 | 5.230 | 5.230 | 29,958,650 |
| 2026-04-10 | 5.490 | 5.500 | 5.280 | 5.450 | 5.450 | 26,227,400 |
| 2026-04-09 | 5.310 | 5.580 | 5.290 | 5.460 | 5.460 | 34,024,500 |
| 2026-04-08 | 5.230 | 5.360 | 5.190 | 5.310 | 5.310 | 19,190,461 |
| 2026-04-07 | 5.100 | 5.250 | 5.020 | 5.220 | 5.220 | 17,315,600 |
| 2026-04-03 | 5.200 | 5.260 | 5.030 | 5.090 | 5.090 | 15,803,800 |
| 2026-04-02 | 5.220 | 5.270 | 5.140 | 5.230 | 5.230 | 15,557,580 |
| 2026-04-01 | 5.330 | 5.370 | 5.190 | 5.230 | 5.230 | 16,674,539 |
| 2026-03-31 | 5.300 | 5.410 | 5.230 | 5.250 | 5.250 | 23,067,600 |
| 2026-03-30 | 5.200 | 5.400 | 5.130 | 5.290 | 5.290 | 21,037,400 |
| 2026-03-27 | 5.310 | 5.370 | 5.190 | 5.240 | 5.240 | 24,339,150 |
| 2026-03-26 | 5.270 | 5.450 | 5.220 | 5.370 | 5.370 | 34,008,449 |
| 2026-03-25 | 5.230 | 5.340 | 5.190 | 5.240 | 5.240 | 23,104,900 |
| 2026-03-24 | 5.080 | 5.230 | 4.950 | 5.220 | 5.220 | 26,713,301 |
| 2026-03-23 | 5.210 | 5.250 | 4.910 | 4.990 | 4.990 | 33,268,449 |
| 2026-03-20 | 5.480 | 5.580 | 5.280 | 5.310 | 5.310 | 23,180,100 |
| 2026-03-19 | 5.560 | 5.600 | 5.480 | 5.510 | 5.510 | 18,412,400 |
| 2026-03-18 | 5.460 | 5.600 | 5.400 | 5.560 | 5.560 | 18,721,699 |
| 2026-03-17 | 5.500 | 5.680 | 5.450 | 5.480 | 5.480 | 33,741,898 |
| 2026-03-16 | 5.720 | 5.800 | 5.370 | 5.500 | 5.500 | 43,016,699 |
| 2026-03-13 | 5.850 | 6.140 | 5.750 | 5.800 | 5.800 | 33,973,602 |
| 2026-03-12 | 5.690 | 5.910 | 5.690 | 5.800 | 5.800 | 32,109,301 |
| 2026-03-11 | 5.880 | 5.880 | 5.650 | 5.700 | 5.700 | 22,019,600 |
| 2026-03-10 | 5.730 | 5.890 | 5.660 | 5.830 | 5.830 | 33,053,621 |
| 2026-03-09 | 6.000 | 6.040 | 5.560 | 5.780 | 5.780 | 50,468,922 |
| 2026-03-06 | 5.500 | 5.960 | 5.480 | 5.930 | 5.930 | 62,180,680 |
| 2026-03-05 | 5.600 | 5.630 | 5.390 | 5.530 | 5.530 | 41,629,461 |
| 2026-03-04 | 5.650 | 5.670 | 5.370 | 5.520 | 5.520 | 62,481,461 |
| 2026-03-03 | 5.930 | 6.270 | 5.700 | 5.760 | 5.760 | 94,862,688 |
| 2026-03-02 | 5.810 | 6.060 | 5.700 | 5.800 | 5.800 | 34,573,801 |
| 2026-02-27 | 5.720 | 5.850 | 5.640 | 5.820 | 5.820 | 32,035,160 |
| 2026-02-26 | 5.500 | 5.880 | 5.490 | 5.750 | 5.750 | 42,178,801 |
| 2026-02-25 | 5.630 | 5.670 | 5.480 | 5.510 | 5.510 | 29,396,699 |
| 2026-02-24 | 5.690 | 5.770 | 5.590 | 5.660 | 5.660 | 31,539,199 |
| 2026-02-13 | 5.650 | 5.840 | 5.560 | 5.580 | 5.580 | 31,093,660 |
| 2026-02-12 | 5.650 | 5.770 | 5.570 | 5.640 | 5.640 | 38,585,078 |
| 2026-02-11 | 5.780 | 5.970 | 5.610 | 5.660 | 5.660 | 38,992,641 |
| 2026-02-10 | 5.630 | 5.920 | 5.390 | 5.750 | 5.750 | 72,784,383 |
| 2026-02-09 | 5.980 | 5.990 | 5.680 | 5.680 | 5.680 | 57,529,801 |
| 2026-02-06 | 5.900 | 6.410 | 5.800 | 6.310 | 6.310 | 70,221,359 |
| 2026-02-05 | 5.820 | 6.170 | 5.720 | 5.900 | 5.900 | 73,789,820 |
| 2026-02-04 | 5.610 | 6.050 | 5.550 | 5.770 | 5.770 | 91,527,695 |
| 2026-02-03 | 5.560 | 5.650 | 5.360 | 5.500 | 5.500 | 49,191,840 |
| 2026-02-02 | 5.920 | 5.930 | 5.400 | 5.440 | 5.440 | 66,989,531 |
| 2026-01-30 | 5.770 | 6.000 | 5.310 | 5.920 | 5.920 | 105,048,703 |
| 2026-01-29 | 5.170 | 5.690 | 5.170 | 5.690 | 5.690 | 50,620,688 |
| 2026-01-28 | 5.260 | 5.270 | 5.100 | 5.170 | 5.170 | 37,762,102 |
| 2026-01-27 | 4.980 | 5.360 | 4.790 | 5.260 | 5.260 | 82,411,805 |
| 2026-01-26 | 4.930 | 5.310 | 4.860 | 5.060 | 5.060 | 94,733,422 |
| 2026-01-23 | 4.490 | 4.930 | 4.420 | 4.830 | 4.830 | 75,818,469 |
| 2026-01-22 | 4.290 | 4.520 | 4.270 | 4.480 | 4.480 | 36,131,246 |
| 2026-01-21 | 4.270 | 4.320 | 4.220 | 4.290 | 4.290 | 22,125,100 |
| 2026-01-20 | 4.240 | 4.320 | 4.110 | 4.260 | 4.260 | 28,620,699 |
| 2026-01-19 | 4.130 | 4.240 | 4.090 | 4.180 | 4.180 | 35,694,059 |
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.