Sichuan Shengda Forestry Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 4.360 | 4.390 | 4.250 | 4.290 | 4.290 | 12,679,000 |
| 2025-07-22 | 4.320 | 4.330 | 4.210 | 4.320 | 4.320 | 17,524,502 |
| 2025-07-21 | 4.170 | 4.340 | 4.130 | 4.260 | 4.260 | 19,809,682 |
| 2025-07-18 | 4.330 | 4.330 | 4.140 | 4.170 | 4.170 | 16,723,701 |
| 2025-07-17 | 4.180 | 4.300 | 4.170 | 4.280 | 4.280 | 14,250,001 |
| 2025-07-16 | 4.250 | 4.320 | 4.160 | 4.190 | 4.190 | 13,747,900 |
| 2025-07-15 | 4.160 | 4.240 | 4.120 | 4.230 | 4.230 | 17,976,010 |
| 2025-07-14 | 4.160 | 4.270 | 4.140 | 4.160 | 4.160 | 13,904,801 |
| 2025-07-11 | 4.380 | 4.450 | 4.150 | 4.160 | 4.160 | 29,539,401 |
| 2025-07-10 | 4.350 | 4.570 | 4.250 | 4.380 | 4.380 | 37,483,560 |
| 2025-07-09 | 4.150 | 4.400 | 4.140 | 4.310 | 4.310 | 28,230,962 |
| 2025-07-08 | 4.130 | 4.150 | 4.090 | 4.140 | 4.140 | 5,721,500 |
| 2025-07-07 | 4.090 | 4.150 | 4.070 | 4.130 | 4.130 | 7,911,000 |
| 2025-07-04 | 4.270 | 4.270 | 4.080 | 4.090 | 4.090 | 12,016,000 |
| 2025-07-03 | 4.160 | 4.250 | 4.160 | 4.230 | 4.230 | 7,871,700 |
| 2025-07-02 | 4.270 | 4.310 | 4.160 | 4.180 | 4.180 | 9,532,400 |
| 2025-07-01 | 4.230 | 4.320 | 4.150 | 4.270 | 4.270 | 15,115,100 |
| 2025-06-30 | 4.090 | 4.260 | 4.030 | 4.220 | 4.220 | 18,230,695 |
| 2025-06-27 | 4.020 | 4.080 | 4.000 | 4.050 | 4.050 | 7,981,104 |
| 2025-06-26 | 4.150 | 4.250 | 3.980 | 4.030 | 4.030 | 18,750,700 |
| 2025-06-25 | 4.170 | 4.240 | 4.110 | 4.120 | 4.120 | 14,989,081 |
| 2025-06-24 | 4.100 | 4.190 | 4.070 | 4.150 | 4.150 | 16,068,700 |
| 2025-06-23 | 3.920 | 4.140 | 3.900 | 4.110 | 4.110 | 22,575,316 |
| 2025-06-20 | 4.030 | 4.140 | 3.880 | 3.920 | 3.920 | 21,573,800 |
| 2025-06-19 | 4.270 | 4.390 | 4.080 | 4.080 | 4.080 | 22,737,202 |
| 2025-06-18 | 4.150 | 4.340 | 4.060 | 4.270 | 4.270 | 29,495,894 |
| 2025-06-17 | 4.120 | 4.210 | 4.050 | 4.130 | 4.130 | 18,481,400 |
| 2025-06-16 | 4.050 | 4.140 | 4.050 | 4.130 | 4.130 | 14,953,102 |
| 2025-06-13 | 4.140 | 4.180 | 4.050 | 4.070 | 4.070 | 13,496,500 |
| 2025-06-12 | 4.110 | 4.220 | 4.070 | 4.170 | 4.170 | 20,002,858 |
| 2025-06-11 | 4.080 | 4.150 | 4.060 | 4.090 | 4.090 | 15,263,700 |
| 2025-06-10 | 4.220 | 4.220 | 3.970 | 4.070 | 4.070 | 22,071,801 |
| 2025-06-09 | 4.210 | 4.290 | 4.150 | 4.190 | 4.190 | 18,915,953 |
| 2025-06-06 | 4.340 | 4.380 | 4.150 | 4.180 | 4.180 | 27,405,472 |
| 2025-06-05 | 4.400 | 4.590 | 4.250 | 4.260 | 4.260 | 38,432,000 |
| 2025-06-04 | 4.230 | 4.470 | 4.130 | 4.360 | 4.360 | 32,735,365 |
| 2025-06-03 | 3.990 | 4.220 | 3.920 | 4.130 | 4.130 | 28,740,214 |
| 2025-05-30 | 4.300 | 4.380 | 4.010 | 4.010 | 4.010 | 35,762,772 |
| 2025-05-29 | 4.200 | 4.350 | 4.000 | 4.220 | 4.220 | 45,352,242 |
| 2025-05-28 | 4.480 | 4.750 | 4.200 | 4.350 | 4.350 | 69,301,923 |
| 2025-05-27 | 4.010 | 4.480 | 4.000 | 4.480 | 4.480 | 32,933,546 |
| 2025-05-26 | 4.380 | 4.460 | 3.920 | 4.070 | 4.070 | 66,787,496 |
| 2025-05-23 | 4.440 | 4.590 | 4.200 | 4.360 | 4.360 | 99,001,621 |
| 2025-05-22 | 3.810 | 4.220 | 3.740 | 4.220 | 4.220 | 30,654,047 |
| 2025-05-21 | 3.800 | 3.940 | 3.660 | 3.840 | 3.840 | 30,826,668 |
| 2025-05-20 | 3.600 | 3.790 | 3.460 | 3.680 | 3.680 | 48,429,905 |
| 2025-05-19 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 0 |
| 2025-05-16 | 3.620 | 3.980 | 3.620 | 3.820 | 3.820 | 45,401,880 |
| 2025-05-15 | 3.810 | 3.810 | 3.810 | 3.810 | 3.810 | 2,683,000 |
| 2025-05-14 | 4.350 | 4.400 | 4.010 | 4.010 | 4.010 | 9,862,400 |
| 2025-05-13 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 4,717,210 |
| 2025-05-12 | 3.980 | 4.020 | 3.920 | 4.020 | 4.020 | 12,918,672 |
| 2025-05-09 | 3.720 | 3.830 | 3.700 | 3.830 | 3.830 | 16,723,117 |
| 2025-05-08 | 3.530 | 3.650 | 3.480 | 3.650 | 3.650 | 18,436,457 |
| 2025-05-07 | 3.330 | 3.480 | 3.300 | 3.480 | 3.480 | 18,606,581 |
| 2025-05-06 | 3.200 | 3.320 | 3.180 | 3.310 | 3.310 | 18,337,000 |
| 2025-04-30 | 3.060 | 3.200 | 3.010 | 3.200 | 3.200 | 21,223,508 |
| 2025-04-29 | 2.960 | 3.120 | 2.960 | 3.050 | 3.050 | 12,673,623 |
| 2025-04-28 | 3.080 | 3.120 | 2.900 | 2.980 | 2.980 | 22,063,500 |
| 2025-04-25 | 2.920 | 3.040 | 2.870 | 2.970 | 2.970 | 18,284,801 |
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.