Sichuan Shengda Forestry Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 4.370 | 4.370 | 4.290 | 4.350 | 4.350 | 8,444,400 |
| 2025-10-22 | 4.420 | 4.460 | 4.350 | 4.370 | 4.370 | 11,852,300 |
| 2025-10-21 | 4.400 | 4.460 | 4.330 | 4.430 | 4.430 | 18,143,652 |
| 2025-10-20 | 4.190 | 4.430 | 4.180 | 4.360 | 4.360 | 23,133,011 |
| 2025-10-17 | 4.170 | 4.270 | 4.120 | 4.170 | 4.170 | 11,867,900 |
| 2025-10-16 | 4.320 | 4.340 | 4.160 | 4.170 | 4.170 | 11,793,210 |
| 2025-10-15 | 4.290 | 4.330 | 4.220 | 4.320 | 4.320 | 13,056,600 |
| 2025-10-14 | 4.340 | 4.350 | 4.230 | 4.270 | 4.270 | 12,507,159 |
| 2025-10-13 | 4.160 | 4.360 | 4.120 | 4.310 | 4.310 | 17,766,901 |
| 2025-10-10 | 4.250 | 4.540 | 4.170 | 4.340 | 4.340 | 32,267,901 |
| 2025-10-09 | 4.100 | 4.280 | 4.090 | 4.200 | 4.200 | 18,655,462 |
| 2025-09-30 | 4.070 | 4.120 | 4.030 | 4.080 | 4.080 | 9,645,402 |
| 2025-09-29 | 3.970 | 4.270 | 3.900 | 4.060 | 4.060 | 23,016,261 |
| 2025-09-26 | 3.910 | 4.020 | 3.900 | 3.960 | 3.960 | 9,420,902 |
| 2025-09-25 | 4.030 | 4.070 | 3.950 | 3.950 | 3.950 | 7,713,200 |
| 2025-09-24 | 4.030 | 4.060 | 3.970 | 4.040 | 4.040 | 7,147,901 |
| 2025-09-23 | 4.120 | 4.120 | 3.900 | 4.020 | 4.020 | 16,341,900 |
| 2025-09-22 | 4.090 | 4.140 | 4.060 | 4.120 | 4.120 | 10,169,800 |
| 2025-09-19 | 4.110 | 4.170 | 4.090 | 4.110 | 4.110 | 9,413,701 |
| 2025-09-18 | 4.260 | 4.290 | 4.080 | 4.110 | 4.110 | 18,381,900 |
| 2025-09-17 | 4.210 | 4.280 | 4.180 | 4.250 | 4.250 | 12,369,300 |
| 2025-09-16 | 4.180 | 4.240 | 4.150 | 4.230 | 4.230 | 13,729,690 |
| 2025-09-15 | 4.200 | 4.220 | 4.130 | 4.190 | 4.190 | 10,859,424 |
| 2025-09-12 | 4.210 | 4.240 | 4.170 | 4.180 | 4.180 | 12,859,206 |
| 2025-09-11 | 4.210 | 4.240 | 4.130 | 4.200 | 4.200 | 11,570,652 |
| 2025-09-10 | 4.190 | 4.240 | 4.170 | 4.210 | 4.210 | 10,862,401 |
| 2025-09-09 | 4.270 | 4.290 | 4.170 | 4.190 | 4.190 | 16,017,200 |
| 2025-09-08 | 4.250 | 4.330 | 4.200 | 4.260 | 4.260 | 11,742,700 |
| 2025-09-05 | 4.240 | 4.280 | 4.120 | 4.250 | 4.250 | 19,595,300 |
| 2025-09-04 | 4.270 | 4.410 | 4.190 | 4.240 | 4.240 | 18,328,900 |
| 2025-09-03 | 4.440 | 4.440 | 4.220 | 4.260 | 4.260 | 12,014,940 |
| 2025-09-02 | 4.460 | 4.540 | 4.360 | 4.430 | 4.430 | 14,117,401 |
| 2025-09-01 | 4.450 | 4.510 | 4.310 | 4.470 | 4.470 | 17,840,199 |
| 2025-08-29 | 4.700 | 4.710 | 4.450 | 4.470 | 4.470 | 22,956,700 |
| 2025-08-28 | 4.650 | 4.750 | 4.510 | 4.720 | 4.720 | 22,934,240 |
| 2025-08-27 | 4.760 | 4.830 | 4.650 | 4.660 | 4.660 | 19,456,689 |
| 2025-08-26 | 4.830 | 4.850 | 4.680 | 4.760 | 4.760 | 23,148,001 |
| 2025-08-25 | 5.000 | 5.000 | 4.790 | 4.850 | 4.850 | 27,268,385 |
| 2025-08-22 | 5.050 | 5.150 | 4.880 | 4.940 | 4.940 | 35,318,240 |
| 2025-08-21 | 5.030 | 5.170 | 4.940 | 5.060 | 5.060 | 37,758,711 |
| 2025-08-20 | 5.000 | 5.190 | 4.910 | 5.020 | 5.020 | 44,665,402 |
| 2025-08-19 | 5.100 | 5.380 | 4.840 | 5.020 | 5.020 | 87,542,775 |
| 2025-08-18 | 4.720 | 5.210 | 4.720 | 5.100 | 5.100 | 92,525,021 |
| 2025-08-15 | 4.690 | 5.060 | 4.660 | 4.740 | 4.740 | 92,188,431 |
| 2025-08-14 | 4.210 | 4.600 | 4.200 | 4.600 | 4.600 | 19,640,500 |
| 2025-08-13 | 4.180 | 4.200 | 4.120 | 4.180 | 4.180 | 9,241,741 |
| 2025-08-12 | 4.230 | 4.240 | 4.160 | 4.180 | 4.180 | 8,583,001 |
| 2025-08-11 | 4.130 | 4.220 | 4.130 | 4.200 | 4.200 | 9,844,404 |
| 2025-08-08 | 4.160 | 4.200 | 4.110 | 4.150 | 4.150 | 10,682,300 |
| 2025-08-07 | 4.130 | 4.260 | 4.110 | 4.180 | 4.180 | 19,436,503 |
| 2025-08-06 | 4.100 | 4.120 | 4.080 | 4.110 | 4.110 | 6,544,602 |
| 2025-08-05 | 4.060 | 4.150 | 4.040 | 4.080 | 4.080 | 9,454,100 |
| 2025-08-04 | 3.970 | 4.100 | 3.960 | 4.060 | 4.060 | 9,192,760 |
| 2025-08-01 | 4.000 | 4.030 | 3.940 | 3.990 | 3.990 | 8,041,300 |
| 2025-07-31 | 4.020 | 4.060 | 3.980 | 4.000 | 4.000 | 10,410,602 |
| 2025-07-30 | 4.140 | 4.150 | 4.010 | 4.040 | 4.040 | 13,321,493 |
| 2025-07-29 | 4.130 | 4.160 | 4.080 | 4.130 | 4.130 | 13,750,300 |
| 2025-07-28 | 4.340 | 4.370 | 4.110 | 4.140 | 4.140 | 28,276,100 |
| 2025-07-25 | 4.330 | 4.430 | 4.270 | 4.340 | 4.340 | 23,326,901 |
| 2025-07-24 | 4.300 | 4.400 | 4.250 | 4.300 | 4.300 | 20,438,103 |
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.