Sichuan Shengda Forestry Industry Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	2.770	2.900	2.760	2.900	2.900	14,276,100
2025-04-23	2.690	2.780	2.650	2.760	2.760	7,723,000
2025-04-22	2.680	2.790	2.670	2.690	2.690	9,230,402
2025-04-21	2.610	2.690	2.600	2.690	2.690	7,626,695
2025-04-18	2.640	2.770	2.640	2.640	2.640	16,591,401
2025-04-17	2.470	2.640	2.470	2.640	2.640	13,639,821
2025-04-16	2.370	2.510	2.350	2.510	2.510	13,526,965
2025-04-15	2.300	2.410	2.270	2.390	2.390	8,726,352
2025-04-14	2.290	2.330	2.270	2.300	2.300	6,540,104
2025-04-11	2.220	2.300	2.210	2.260	2.260	6,849,518
2025-04-10	2.170	2.270	2.170	2.260	2.260	8,446,337
2025-04-09	2.110	2.190	2.040	2.160	2.160	8,663,001
2025-04-08	2.150	2.200	2.150	2.150	2.150	9,904,500
2025-04-07	2.270	2.300	2.260	2.260	2.260	3,217,700
2025-04-03	2.350	2.400	2.340	2.380	2.380	5,111,100
2025-04-02	2.360	2.380	2.340	2.360	2.360	2,820,140
2025-04-01	2.350	2.380	2.350	2.350	2.350	2,550,040
2025-03-31	2.400	2.410	2.300	2.360	2.360	3,986,800
2025-03-28	2.420	2.440	2.370	2.420	2.420	4,437,500
2025-03-27	2.360	2.450	2.340	2.440	2.440	4,136,000
2025-03-26	2.350	2.390	2.330	2.380	2.380	2,153,800
2025-03-25	2.360	2.380	2.320	2.340	2.340	2,679,700
2025-03-24	2.420	2.420	2.320	2.360	2.360	4,299,600
2025-03-21	2.450	2.480	2.420	2.420	2.420	5,193,600
2025-03-20	2.470	2.480	2.450	2.460	2.460	3,574,400
2025-03-19	2.480	2.500	2.460	2.480	2.480	3,354,900
2025-03-18	2.490	2.520	2.470	2.480	2.480	3,479,800
2025-03-17	2.470	2.520	2.460	2.490	2.490	3,835,960
2025-03-14	2.450	2.480	2.420	2.470	2.470	3,142,581
2025-03-13	2.490	2.500	2.440	2.460	2.460	4,296,100
2025-03-12	2.500	2.510	2.480	2.490	2.490	2,586,600
2025-03-11	2.500	2.530	2.480	2.510	2.510	2,611,041
2025-03-10	2.500	2.520	2.480	2.510	2.510	4,502,900
2025-03-07	2.450	2.530	2.450	2.490	2.490	4,587,800
2025-03-06	2.470	2.490	2.450	2.460	2.460	3,133,138
2025-03-05	2.460	2.510	2.430	2.480	2.480	3,808,422
2025-03-04	2.430	2.460	2.410	2.450	2.450	2,280,725
2025-03-03	2.460	2.470	2.420	2.460	2.460	3,304,403
2025-02-28	2.500	2.500	2.440	2.450	2.450	3,179,300
2025-02-27	2.510	2.520	2.470	2.500	2.500	3,093,500
2025-02-26	2.520	2.570	2.500	2.520	2.520	4,332,200
2025-02-25	2.530	2.580	2.510	2.530	2.530	4,952,600
2025-02-24	2.580	2.600	2.520	2.530	2.530	5,289,200
2025-02-21	2.570	2.650	2.540	2.560	2.560	5,988,600
2025-02-20	2.600	2.650	2.530	2.560	2.560	10,273,936
2025-02-19	2.410	2.520	2.390	2.520	2.520	4,355,600
2025-02-18	2.390	2.470	2.390	2.400	2.400	4,867,000
2025-02-17	2.480	2.480	2.370	2.390	2.390	8,384,700
2025-02-14	2.490	2.490	2.440	2.460	2.460	4,166,101
2025-02-13	2.540	2.540	2.490	2.490	2.490	3,751,400
2025-02-12	2.530	2.570	2.530	2.540	2.540	5,211,356
2025-02-11	2.560	2.580	2.530	2.540	2.540	5,475,600
2025-02-10	2.550	2.580	2.540	2.540	2.540	4,178,300
2025-02-07	2.550	2.590	2.530	2.560	2.560	5,107,101
2025-02-06	2.550	2.600	2.520	2.550	2.550	7,110,803
2025-02-05	2.530	2.630	2.530	2.580	2.580	12,620,301
2025-01-27	2.440	2.560	2.420	2.560	2.560	16,120,692
2025-01-24	2.430	2.440	2.290	2.440	2.440	14,865,650
2025-01-23	2.320	2.320	2.320	2.320	2.320	939,100
2025-01-22	2.290	2.290	2.190	2.210	2.210	6,585,500

← NewerPage 7 of 21 · 1,212 trading daysOlder →

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.