Sichuan Shengda Forestry Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 4.580 | 4.710 | 4.490 | 4.660 | 4.660 | 16,546,000 |
| 2026-10-19 | 4.500 | 4.770 | 4.370 | 4.600 | 4.600 | 25,218,200 |
| 2026-10-16 | 4.590 | 4.730 | 4.490 | 4.550 | 4.550 | 21,862,302 |
| 2026-10-15 | 4.620 | 4.910 | 4.530 | 4.530 | 4.530 | 25,581,900 |
| 2026-10-14 | 4.860 | 5.030 | 4.750 | 4.770 | 4.770 | 16,261,100 |
| 2026-10-13 | 4.800 | 4.910 | 4.650 | 4.860 | 4.860 | 20,182,900 |
| 2026-10-12 | 5.000 | 5.130 | 4.850 | 4.850 | 4.850 | 19,795,500 |
| 2026-10-09 | 5.170 | 5.170 | 4.730 | 5.100 | 5.100 | 36,594,652 |
| 2026-10-08 | 5.180 | 5.340 | 5.050 | 5.150 | 5.150 | 42,015,898 |
| 2026-09-30 | 4.990 | 5.190 | 4.880 | 5.010 | 5.010 | 36,713,398 |
| 2026-09-29 | 4.750 | 4.930 | 4.660 | 4.890 | 4.890 | 37,523,500 |
| 2026-09-28 | 4.790 | 4.840 | 4.610 | 4.810 | 4.810 | 41,533,496 |
| 2026-09-24 | 4.780 | 4.780 | 4.580 | 4.740 | 4.740 | 34,934,633 |
| 2026-09-23 | 4.910 | 5.140 | 4.720 | 4.780 | 4.780 | 67,340,336 |
| 2026-09-22 | 4.670 | 4.970 | 4.670 | 4.970 | 4.970 | 62,528,336 |
| 2026-09-21 | 4.080 | 4.520 | 4.080 | 4.520 | 4.520 | 49,175,977 |
| 2026-09-18 | 4.140 | 4.150 | 4.070 | 4.110 | 4.110 | 8,956,100 |
| 2026-09-17 | 4.100 | 4.140 | 4.030 | 4.130 | 4.130 | 10,359,900 |
| 2026-09-16 | 4.080 | 4.150 | 4.030 | 4.110 | 4.110 | 10,880,900 |
| 2026-09-15 | 4.260 | 4.270 | 4.090 | 4.100 | 4.100 | 13,810,900 |
| 2026-09-14 | 4.230 | 4.260 | 4.170 | 4.180 | 4.180 | 10,916,000 |
| 2026-09-11 | 4.330 | 4.360 | 4.120 | 4.210 | 4.210 | 13,514,924 |
| 2026-09-10 | 4.390 | 4.450 | 4.340 | 4.350 | 4.350 | 12,362,800 |
| 2026-09-09 | 4.410 | 4.560 | 4.370 | 4.410 | 4.410 | 18,762,500 |
| 2026-09-08 | 4.310 | 4.440 | 4.290 | 4.410 | 4.410 | 14,719,300 |
| 2026-09-07 | 4.290 | 4.310 | 4.200 | 4.280 | 4.280 | 7,551,260 |
| 2026-09-04 | 4.280 | 4.320 | 4.240 | 4.270 | 4.270 | 9,496,100 |
| 2026-09-03 | 4.420 | 4.430 | 4.250 | 4.280 | 4.280 | 11,924,900 |
| 2026-09-02 | 4.380 | 4.420 | 4.270 | 4.390 | 4.390 | 13,014,900 |
| 2026-09-01 | 4.350 | 4.370 | 4.300 | 4.340 | 4.340 | 14,103,700 |
| 2026-08-31 | 4.380 | 4.400 | 4.250 | 4.300 | 4.300 | 20,654,699 |
| 2026-08-28 | 4.130 | 4.420 | 4.110 | 4.370 | 4.370 | 31,558,820 |
| 2026-08-27 | 4.070 | 4.170 | 4.070 | 4.130 | 4.130 | 18,754,652 |
| 2026-08-26 | 4.210 | 4.240 | 4.070 | 4.110 | 4.110 | 36,616,273 |
| 2026-08-25 | 3.790 | 4.190 | 3.780 | 4.190 | 4.190 | 28,564,725 |
| 2026-08-24 | 3.850 | 3.880 | 3.760 | 3.810 | 3.810 | 11,490,000 |
| 2026-08-21 | 3.760 | 3.870 | 3.710 | 3.850 | 3.850 | 11,803,300 |
| 2026-08-20 | 3.730 | 3.930 | 3.690 | 3.760 | 3.760 | 23,018,400 |
| 2026-08-19 | 3.780 | 3.850 | 3.650 | 3.700 | 3.700 | 20,156,156 |
| 2026-08-18 | 3.940 | 3.970 | 3.760 | 3.830 | 3.830 | 16,665,500 |
| 2026-08-17 | 3.930 | 3.970 | 3.870 | 3.950 | 3.950 | 8,399,100 |
| 2026-08-14 | 3.990 | 3.990 | 3.890 | 3.920 | 3.920 | 9,108,200 |
| 2026-08-13 | 4.040 | 4.050 | 3.940 | 3.970 | 3.970 | 10,625,640 |
| 2026-08-12 | 4.010 | 4.050 | 3.970 | 4.020 | 4.020 | 10,078,896 |
| 2026-08-11 | 4.090 | 4.100 | 3.990 | 4.010 | 4.010 | 11,210,000 |
| 2026-08-10 | 4.030 | 4.140 | 4.000 | 4.100 | 4.100 | 13,643,500 |
| 2026-08-07 | 3.980 | 4.060 | 3.910 | 4.010 | 4.010 | 15,303,100 |
| 2026-08-06 | 3.850 | 4.000 | 3.800 | 3.970 | 3.970 | 14,586,900 |
| 2026-08-05 | 3.920 | 3.980 | 3.850 | 3.900 | 3.900 | 18,130,500 |
| 2026-08-04 | 3.900 | 3.930 | 3.810 | 3.860 | 3.860 | 11,793,400 |
| 2026-08-03 | 3.750 | 3.880 | 3.660 | 3.850 | 3.850 | 17,678,561 |
| 2026-07-31 | 3.540 | 3.780 | 3.530 | 3.750 | 3.750 | 23,953,100 |
| 2026-07-30 | 3.670 | 3.670 | 3.480 | 3.530 | 3.530 | 14,790,743 |
| 2026-07-29 | 3.560 | 3.690 | 3.530 | 3.650 | 3.650 | 17,248,900 |
| 2026-07-28 | 3.530 | 3.600 | 3.490 | 3.550 | 3.550 | 15,408,800 |
| 2026-07-27 | 3.430 | 3.540 | 3.370 | 3.510 | 3.510 | 19,584,064 |
| 2026-07-24 | 3.470 | 3.520 | 3.340 | 3.480 | 3.480 | 15,496,267 |
| 2026-07-23 | 3.330 | 3.480 | 3.320 | 3.470 | 3.470 | 21,113,500 |
| 2026-07-22 | 3.360 | 3.450 | 3.250 | 3.350 | 3.350 | 15,208,500 |
| 2026-07-21 | 3.410 | 3.460 | 3.140 | 3.370 | 3.370 | 20,787,600 |
Page 1 of 3 · 121 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.