Sichuan Shengda Forestry Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	2.430	2.530	2.430	2.510	2.510	6,577,087
2024-10-25	2.450	2.480	2.420	2.420	2.420	4,514,381
2024-10-24	2.400	2.470	2.380	2.450	2.450	4,034,460
2024-10-23	2.350	2.430	2.340	2.390	2.390	4,796,691
2024-10-22	2.300	2.370	2.290	2.350	2.350	4,606,787
2024-10-21	2.310	2.320	2.280	2.290	2.290	4,541,700
2024-10-18	2.280	2.330	2.280	2.310	2.310	3,683,437
2024-10-17	2.340	2.350	2.290	2.300	2.300	4,509,176
2024-10-16	2.260	2.360	2.250	2.350	2.350	8,105,471
2024-10-15	2.290	2.290	2.250	2.280	2.280	4,636,791
2024-10-14	2.290	2.300	2.260	2.290	2.290	3,963,240
2024-10-11	2.310	2.360	2.270	2.300	2.300	6,758,709
2024-10-10	2.360	2.410	2.280	2.300	2.300	10,178,870
2024-10-09	2.450	2.490	2.400	2.400	2.400	10,746,963
2024-10-08	2.720	2.780	2.520	2.530	2.530	22,171,661
2024-09-30	2.620	2.670	2.500	2.650	2.650	14,443,893
2024-09-27	2.540	2.560	2.510	2.540	2.540	5,311,900
2024-09-26	2.490	2.530	2.490	2.520	2.520	1,668,100
2024-09-25	2.480	2.530	2.470	2.490	2.490	2,347,000
2024-09-24	2.420	2.480	2.410	2.470	2.470	1,320,052
2024-09-23	2.530	2.530	2.410	2.410	2.410	2,996,900
2024-09-20	2.580	2.580	2.530	2.540	2.540	1,242,200
2024-09-19	2.550	2.600	2.540	2.590	2.590	1,315,600
2024-09-18	2.600	2.620	2.520	2.560	2.560	1,442,356
2024-09-13	2.660	2.660	2.530	2.590	2.590	2,000,100
2024-09-12	2.630	2.680	2.610	2.640	2.640	1,118,000
2024-09-11	2.600	2.660	2.580	2.650	2.650	1,989,800
2024-09-10	2.630	2.710	2.580	2.580	2.580	4,153,800
2024-09-09	2.560	2.650	2.540	2.650	2.650	4,044,900
2024-09-06	2.640	2.670	2.510	2.520	2.520	4,102,380
2024-09-05	2.650	2.730	2.590	2.630	2.630	6,013,280
2024-09-04	2.500	2.600	2.500	2.600	2.600	2,583,980
2024-09-03	2.510	2.510	2.450	2.480	2.480	2,277,480
2024-09-02	2.530	2.580	2.490	2.510	2.510	2,243,000
2024-08-30	2.530	2.560	2.470	2.510	2.510	3,545,700
2024-08-29	2.580	2.580	2.390	2.510	2.510	6,228,298
2024-08-28	2.420	2.510	2.400	2.510	2.510	5,374,943
2024-08-27	2.280	2.390	2.260	2.390	2.390	4,365,257
2024-08-26	2.260	2.330	2.240	2.280	2.280	2,412,700
2024-08-23	2.260	2.260	2.210	2.230	2.230	860,800
2024-08-22	2.290	2.290	2.240	2.270	2.270	845,400
2024-08-21	2.270	2.280	2.230	2.280	2.280	458,400
2024-08-20	2.280	2.300	2.260	2.270	2.270	689,800
2024-08-19	2.320	2.320	2.270	2.290	2.290	685,200
2024-08-16	2.350	2.380	2.280	2.320	2.320	2,086,800
2024-08-15	2.380	2.380	2.320	2.370	2.370	500,900
2024-08-14	2.350	2.380	2.350	2.370	2.370	592,401
2024-08-13	2.390	2.400	2.340	2.380	2.380	729,001
2024-08-12	2.470	2.480	2.380	2.380	2.380	1,770,000
2024-08-09	2.480	2.520	2.460	2.470	2.470	2,059,601
2024-08-08	2.440	2.490	2.400	2.460	2.460	2,195,800
2024-08-07	2.380	2.440	2.370	2.440	2.440	1,967,900
2024-08-06	2.350	2.390	2.350	2.370	2.370	884,700
2024-08-05	2.380	2.440	2.370	2.370	2.370	2,813,300
2024-08-02	2.360	2.490	2.360	2.400	2.400	3,189,951
2024-08-01	2.390	2.390	2.350	2.380	2.380	1,401,000
2024-07-31	2.340	2.410	2.340	2.380	2.380	1,506,500
2024-07-30	2.300	2.360	2.280	2.340	2.340	1,353,400
2024-07-29	2.260	2.310	2.250	2.310	2.310	1,469,600
2024-07-26	2.240	2.280	2.230	2.260	2.260	1,320,700

← NewerPage 9 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.