Sichuan Shengda Forestry Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 3.920 | 4.260 | 3.880 | 4.120 | 4.120 | 52,441,506 |
| 2026-01-15 | 3.850 | 4.040 | 3.840 | 3.930 | 3.930 | 29,443,884 |
| 2026-01-14 | 3.850 | 3.920 | 3.790 | 3.880 | 3.880 | 30,349,699 |
| 2026-01-13 | 3.860 | 3.940 | 3.850 | 3.850 | 3.850 | 18,986,263 |
| 2026-01-12 | 3.850 | 3.870 | 3.830 | 3.870 | 3.870 | 18,404,310 |
| 2026-01-09 | 3.850 | 3.860 | 3.820 | 3.850 | 3.850 | 18,376,400 |
| 2026-01-08 | 3.840 | 3.890 | 3.790 | 3.870 | 3.870 | 20,751,300 |
| 2026-01-07 | 3.960 | 3.980 | 3.840 | 3.870 | 3.870 | 32,527,801 |
| 2026-01-06 | 4.120 | 4.150 | 3.940 | 3.960 | 3.960 | 51,215,082 |
| 2026-01-05 | 3.790 | 4.160 | 3.790 | 4.160 | 4.160 | 26,885,142 |
| 2025-12-31 | 3.770 | 3.810 | 3.740 | 3.780 | 3.780 | 8,030,100 |
| 2025-12-30 | 3.830 | 3.850 | 3.740 | 3.770 | 3.770 | 9,062,500 |
| 2025-12-29 | 3.840 | 3.880 | 3.770 | 3.830 | 3.830 | 11,352,900 |
| 2025-12-26 | 3.870 | 3.900 | 3.800 | 3.810 | 3.810 | 8,279,960 |
| 2025-12-25 | 3.810 | 3.870 | 3.790 | 3.860 | 3.860 | 7,342,800 |
| 2025-12-24 | 3.830 | 3.870 | 3.800 | 3.820 | 3.820 | 5,164,800 |
| 2025-12-23 | 3.850 | 3.900 | 3.820 | 3.830 | 3.830 | 5,690,500 |
| 2025-12-22 | 3.910 | 3.920 | 3.830 | 3.850 | 3.850 | 6,184,200 |
| 2025-12-19 | 3.790 | 3.880 | 3.780 | 3.870 | 3.870 | 6,858,372 |
| 2025-12-18 | 3.740 | 3.820 | 3.710 | 3.780 | 3.780 | 8,490,100 |
| 2025-12-17 | 3.730 | 3.760 | 3.660 | 3.730 | 3.730 | 9,856,544 |
| 2025-12-16 | 3.840 | 3.850 | 3.690 | 3.730 | 3.730 | 11,319,900 |
| 2025-12-15 | 3.810 | 3.910 | 3.780 | 3.840 | 3.840 | 7,325,900 |
| 2025-12-12 | 3.850 | 3.870 | 3.810 | 3.820 | 3.820 | 6,012,300 |
| 2025-12-11 | 3.930 | 3.930 | 3.840 | 3.850 | 3.850 | 7,027,200 |
| 2025-12-10 | 3.980 | 4.000 | 3.900 | 3.910 | 3.910 | 9,286,100 |
| 2025-12-09 | 4.030 | 4.050 | 3.970 | 3.990 | 3.990 | 11,033,958 |
| 2025-12-08 | 4.010 | 4.080 | 3.980 | 4.030 | 4.030 | 8,899,964 |
| 2025-12-05 | 3.920 | 4.020 | 3.860 | 4.010 | 4.010 | 10,395,672 |
| 2025-12-04 | 3.990 | 4.030 | 3.910 | 3.920 | 3.920 | 7,446,300 |
| 2025-12-03 | 3.970 | 4.020 | 3.930 | 4.010 | 4.010 | 10,950,415 |
| 2025-12-02 | 3.940 | 4.070 | 3.880 | 3.980 | 3.980 | 12,420,356 |
| 2025-12-01 | 4.000 | 4.020 | 3.920 | 3.940 | 3.940 | 8,581,114 |
| 2025-11-28 | 3.910 | 4.030 | 3.910 | 4.000 | 4.000 | 13,698,814 |
| 2025-11-27 | 3.920 | 3.990 | 3.910 | 3.930 | 3.930 | 9,311,005 |
| 2025-11-26 | 3.970 | 4.080 | 3.920 | 3.940 | 3.940 | 9,889,000 |
| 2025-11-25 | 3.970 | 4.000 | 3.920 | 3.970 | 3.970 | 8,616,500 |
| 2025-11-24 | 3.870 | 3.970 | 3.850 | 3.930 | 3.930 | 12,876,120 |
| 2025-11-21 | 3.950 | 4.060 | 3.820 | 3.840 | 3.840 | 13,465,400 |
| 2025-11-20 | 4.040 | 4.040 | 3.960 | 3.990 | 3.990 | 10,682,824 |
| 2025-11-19 | 4.120 | 4.140 | 4.020 | 4.030 | 4.030 | 11,078,000 |
| 2025-11-18 | 4.230 | 4.240 | 4.100 | 4.140 | 4.140 | 15,323,700 |
| 2025-11-17 | 4.410 | 4.460 | 4.220 | 4.250 | 4.250 | 18,231,010 |
| 2025-11-14 | 4.160 | 4.440 | 4.150 | 4.330 | 4.330 | 27,802,893 |
| 2025-11-13 | 4.160 | 4.200 | 4.110 | 4.190 | 4.190 | 10,965,800 |
| 2025-11-12 | 4.110 | 4.190 | 4.110 | 4.140 | 4.140 | 11,943,200 |
| 2025-11-11 | 4.130 | 4.160 | 4.100 | 4.120 | 4.120 | 9,079,004 |
| 2025-11-10 | 4.120 | 4.150 | 4.090 | 4.120 | 4.120 | 11,416,400 |
| 2025-11-07 | 4.110 | 4.160 | 4.100 | 4.110 | 4.110 | 8,983,204 |
| 2025-11-06 | 4.190 | 4.190 | 4.080 | 4.120 | 4.120 | 12,438,701 |
| 2025-11-05 | 4.170 | 4.220 | 4.140 | 4.190 | 4.190 | 9,305,784 |
| 2025-11-04 | 4.180 | 4.240 | 4.150 | 4.190 | 4.190 | 9,497,300 |
| 2025-11-03 | 4.150 | 4.230 | 4.130 | 4.190 | 4.190 | 10,572,700 |
| 2025-10-31 | 4.170 | 4.210 | 4.130 | 4.140 | 4.140 | 8,894,400 |
| 2025-10-30 | 4.220 | 4.240 | 4.140 | 4.140 | 4.140 | 9,541,400 |
| 2025-10-29 | 4.290 | 4.390 | 4.170 | 4.230 | 4.230 | 15,267,936 |
| 2025-10-28 | 4.200 | 4.310 | 4.180 | 4.290 | 4.290 | 15,260,036 |
| 2025-10-27 | 4.260 | 4.280 | 4.190 | 4.190 | 4.190 | 12,102,159 |
| 2025-10-24 | 4.350 | 4.370 | 4.230 | 4.260 | 4.260 | 10,267,900 |
| 2025-10-23 | 4.370 | 4.370 | 4.290 | 4.350 | 4.350 | 8,444,400 |
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.