Guilin Seamild Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	11.880	12.100	11.800	12.020	8.229	1,339,995
2024-07-24	12.100	12.220	11.830	11.870	8.127	2,073,050
2024-07-23	12.460	12.520	12.080	12.100	8.284	2,390,682
2024-07-22	12.440	12.690	12.280	12.410	8.496	3,321,947
2024-07-19	12.500	12.520	12.230	12.440	8.517	2,202,703
2024-07-18	12.650	12.690	12.380	12.510	8.565	1,882,383
2024-07-17	12.630	12.720	12.420	12.640	8.654	1,706,739
2024-07-16	12.690	12.750	12.530	12.630	8.647	1,209,291
2024-07-15	12.680	12.900	12.650	12.690	8.688	1,668,155
2024-07-12	12.850	12.900	12.640	12.690	8.688	1,632,539
2024-07-11	12.850	13.220	12.770	12.860	8.805	3,665,186
2024-07-10	12.650	12.980	12.460	12.730	8.716	2,183,775
2024-07-09	12.800	12.800	12.360	12.650	8.661	3,238,921
2024-07-08	12.940	13.280	12.910	13.010	8.695	2,497,158
2024-07-05	13.680	13.680	12.800	13.190	8.815	6,479,813
2024-07-04	14.270	14.400	13.660	13.680	9.143	2,810,612
2024-07-03	14.310	14.500	14.250	14.330	9.577	2,085,355
2024-07-02	14.070	14.770	13.970	14.380	9.611	4,317,206
2024-07-01	13.740	14.280	13.700	14.080	9.410	2,423,602
2024-06-28	13.620	13.930	13.620	13.740	9.183	1,291,527
2024-06-27	13.830	14.050	13.640	13.760	9.196	1,718,079
2024-06-26	13.800	13.940	13.670	13.860	9.263	1,888,571
2024-06-25	13.430	13.870	13.430	13.870	9.270	2,360,153
2024-06-24	13.660	13.800	13.250	13.550	9.056	2,355,555
2024-06-21	13.690	13.810	13.590	13.770	9.203	1,489,325
2024-06-20	13.860	13.960	13.610	13.690	9.149	2,456,215
2024-06-19	14.090	14.120	13.820	13.890	9.283	2,331,587
2024-06-18	14.260	14.360	14.000	14.070	9.403	2,487,687
2024-06-17	14.360	14.360	14.060	14.290	9.550	2,393,177
2024-06-14	14.130	14.390	14.130	14.370	9.604	2,044,867
2024-06-13	14.610	14.610	14.130	14.250	9.524	3,128,131
2024-06-12	14.080	14.690	14.050	14.580	9.744	4,358,226
2024-06-11	13.810	14.380	13.160	14.180	9.477	4,710,802
2024-06-07	14.800	15.000	13.730	14.050	9.390	9,363,708
2024-06-06	14.900	15.250	14.560	14.720	9.838	6,995,077
2024-06-05	15.460	15.500	14.900	14.960	9.998	6,695,790
2024-06-04	15.440	15.670	15.160	15.590	10.419	4,816,166
2024-06-03	15.500	15.750	15.120	15.640	10.453	5,740,494
2024-05-31	15.600	15.890	15.390	15.400	10.292	7,749,159
2024-05-30	15.340	15.890	14.960	15.890	10.620	12,537,386
2024-05-29	15.360	15.530	15.160	15.330	10.246	7,149,273
2024-05-28	15.620	15.850	15.290	15.420	10.306	10,807,885
2024-05-27	14.400	15.860	14.400	15.860	10.600	16,249,443
2024-05-24	14.240	14.680	14.220	14.420	9.637	5,514,883
2024-05-23	14.590	14.680	14.220	14.340	9.584	4,462,750
2024-05-22	14.990	15.000	14.570	14.660	9.798	3,751,276
2024-05-21	14.890	15.020	14.620	14.870	9.938	6,029,097
2024-05-20	14.750	15.390	14.430	15.050	10.058	11,966,509
2024-05-17	14.370	15.240	14.370	14.680	9.811	11,575,643
2024-05-16	13.910	14.770	13.860	14.530	9.711	11,537,339
2024-05-15	13.900	14.000	13.730	13.910	9.296	3,951,238
2024-05-14	14.020	14.220	13.840	13.960	9.330	7,427,977
2024-05-13	14.350	14.350	13.920	14.110	9.430	6,766,294
2024-05-10	14.300	15.290	14.230	14.430	9.644	11,530,875
2024-05-09	13.920	14.180	13.880	14.100	9.423	6,000,103
2024-05-08	14.400	14.760	13.840	13.920	9.303	11,391,556
2024-05-07	14.480	14.630	14.160	14.500	9.691	9,141,696
2024-05-06	14.100	14.820	13.760	14.620	9.771	11,593,080
2024-04-30	13.680	13.960	13.600	13.930	9.310	9,696,452
2024-04-29	13.720	13.830	13.580	13.690	9.149	8,853,537

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-18	0.7538 CNY
2025-07-03	0.4176 CNY
2024-07-09	0.3100 CNY
2023-07-04	0.2690 CNY
2022-07-04	0.2680 CNY
2021-07-16	0.3750 CNY
2020-07-03	3.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.