Sichuan Shengda Forestry Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	2.310	2.340	2.240	2.290	2.290	7,988,500
2025-01-20	2.170	2.280	2.160	2.280	2.280	7,531,200
2025-01-17	2.160	2.180	2.140	2.170	2.170	3,108,800
2025-01-16	2.170	2.210	2.170	2.180	2.180	5,282,200
2025-01-15	2.230	2.240	2.140	2.180	2.180	4,752,900
2025-01-14	2.140	2.230	2.140	2.230	2.230	4,469,200
2025-01-13	2.140	2.160	2.080	2.150	2.150	5,180,000
2025-01-10	2.210	2.240	2.150	2.160	2.160	6,063,600
2025-01-09	2.220	2.240	2.180	2.220	2.220	4,297,803
2025-01-08	2.230	2.270	2.170	2.220	2.220	6,336,703
2025-01-07	2.200	2.270	2.180	2.250	2.250	5,201,305
2025-01-06	2.240	2.270	2.180	2.200	2.200	5,971,400
2025-01-03	2.320	2.340	2.220	2.250	2.250	7,317,100
2025-01-02	2.360	2.400	2.290	2.320	2.320	4,311,500
2024-12-31	2.410	2.410	2.300	2.380	2.380	5,933,800
2024-12-30	2.480	2.490	2.390	2.420	2.420	6,858,100
2024-12-27	2.490	2.520	2.480	2.490	2.490	3,783,660
2024-12-26	2.450	2.530	2.430	2.490	2.490	3,684,460
2024-12-25	2.540	2.550	2.420	2.450	2.450	5,094,253
2024-12-24	2.560	2.560	2.480	2.550	2.550	4,923,200
2024-12-23	2.600	2.630	2.490	2.500	2.500	6,944,901
2024-12-20	2.580	2.640	2.580	2.620	2.620	3,713,401
2024-12-19	2.560	2.610	2.520	2.580	2.580	3,555,405
2024-12-18	2.550	2.590	2.510	2.560	2.560	3,390,900
2024-12-17	2.660	2.660	2.520	2.540	2.540	7,093,600
2024-12-16	2.630	2.660	2.610	2.640	2.640	4,081,082
2024-12-13	2.680	2.680	2.610	2.620	2.620	5,236,300
2024-12-12	2.730	2.770	2.680	2.690	2.690	5,693,466
2024-12-11	2.640	2.710	2.630	2.710	2.710	4,667,782
2024-12-10	2.720	2.730	2.620	2.650	2.650	6,244,080
2024-12-09	2.720	2.730	2.670	2.690	2.690	5,231,300
2024-12-06	2.650	2.740	2.650	2.690	2.690	7,915,100
2024-12-05	2.570	2.640	2.550	2.630	2.630	4,239,180
2024-12-04	2.600	2.660	2.560	2.570	2.570	6,176,280
2024-12-03	2.600	2.620	2.570	2.600	2.600	3,702,900
2024-12-02	2.600	2.630	2.580	2.600	2.600	5,043,800
2024-11-29	2.560	2.610	2.510	2.600	2.600	4,500,800
2024-11-28	2.530	2.580	2.520	2.560	2.560	4,940,600
2024-11-27	2.510	2.540	2.440	2.540	2.540	5,126,100
2024-11-26	2.540	2.570	2.500	2.520	2.520	3,894,300
2024-11-25	2.530	2.580	2.490	2.540	2.540	5,248,060
2024-11-22	2.560	2.650	2.530	2.530	2.530	5,670,100
2024-11-21	2.530	2.560	2.510	2.540	2.540	3,832,200
2024-11-20	2.510	2.580	2.510	2.540	2.540	4,923,700
2024-11-19	2.470	2.530	2.440	2.520	2.520	3,001,720
2024-11-18	2.530	2.550	2.450	2.470	2.470	3,873,701
2024-11-15	2.560	2.600	2.520	2.540	2.540	5,354,980
2024-11-14	2.610	2.680	2.570	2.600	2.600	6,437,101
2024-11-13	2.630	2.660	2.540	2.620	2.620	6,055,701
2024-11-12	2.730	2.790	2.620	2.650	2.650	8,573,301
2024-11-11	2.620	2.740	2.590	2.710	2.710	9,118,158
2024-11-08	2.620	2.680	2.590	2.620	2.620	6,576,860
2024-11-07	2.550	2.670	2.530	2.620	2.620	7,474,700
2024-11-06	2.600	2.620	2.550	2.560	2.560	5,829,200
2024-11-05	2.560	2.610	2.530	2.600	2.600	6,374,801
2024-11-04	2.470	2.580	2.440	2.550	2.550	4,590,600
2024-11-01	2.560	2.630	2.440	2.460	2.460	5,947,800
2024-10-31	2.580	2.640	2.440	2.560	2.560	8,222,410
2024-10-30	2.470	2.580	2.470	2.570	2.570	5,937,400
2024-10-29	2.530	2.560	2.460	2.500	2.500	5,795,972

← NewerPage 8 of 21 · 1,217 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.