Guilin Seamild Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	13.610	14.560	13.610	13.840	9.250	9,833,717
2024-04-25	13.340	13.760	13.280	13.420	8.969	6,634,401
2024-04-24	13.290	13.540	12.800	13.500	9.022	7,930,997
2024-04-23	13.050	13.430	13.010	13.290	8.882	8,389,669
2024-04-22	13.720	13.880	13.240	13.330	8.909	13,472,516
2024-04-19	14.500	15.240	14.020	14.160	9.464	22,155,242
2024-04-18	12.680	13.850	12.680	13.850	9.256	4,639,443
2024-04-17	12.560	13.130	12.540	12.590	8.414	6,789,602
2024-04-16	12.800	12.950	12.200	12.460	8.327	5,389,575
2024-04-15	13.170	13.320	12.700	12.940	8.648	4,710,550
2024-04-12	13.470	13.500	13.070	13.210	8.829	4,066,410
2024-04-11	13.350	13.660	13.250	13.490	9.016	5,727,278
2024-04-10	13.790	13.810	13.280	13.320	8.902	10,645,308
2024-04-09	12.610	13.940	12.610	13.940	9.317	15,755,159
2024-04-08	12.930	12.950	12.660	12.670	8.468	3,395,223
2024-04-03	12.850	13.350	12.750	12.930	8.642	6,666,153
2024-04-02	12.670	13.350	12.510	13.050	8.722	5,518,742
2024-04-01	12.440	12.720	12.420	12.720	8.501	3,252,843
2024-03-29	12.080	12.480	12.030	12.430	8.307	2,566,003
2024-03-28	11.990	12.200	11.880	12.080	8.073	2,992,835
2024-03-27	11.990	12.320	11.990	12.050	8.053	3,281,011
2024-03-26	11.910	12.090	11.720	11.970	8.000	2,357,823
2024-03-25	12.300	12.320	11.850	11.890	7.946	2,925,187
2024-03-22	12.550	12.620	12.170	12.250	8.187	2,252,487
2024-03-21	12.470	12.640	12.350	12.520	8.368	2,343,875
2024-03-20	12.290	12.440	12.250	12.420	8.301	1,985,843
2024-03-19	12.220	12.370	12.200	12.290	8.214	2,013,451
2024-03-18	12.120	12.340	12.110	12.190	8.147	3,498,178
2024-03-15	11.990	12.200	11.950	12.170	8.134	2,069,087
2024-03-14	12.130	12.220	11.850	11.980	8.007	1,977,723
2024-03-13	12.210	12.410	12.020	12.140	8.114	4,663,034
2024-03-12	11.840	12.230	11.720	12.210	8.160	3,539,618
2024-03-11	11.490	11.950	11.400	11.840	7.913	3,942,510
2024-03-08	11.480	11.530	11.320	11.460	7.659	1,729,951
2024-03-07	11.470	11.610	11.360	11.450	7.652	2,790,477
2024-03-06	11.310	11.530	11.250	11.440	7.646	2,172,007
2024-03-05	11.550	11.550	11.330	11.420	7.632	3,181,303
2024-03-04	11.490	11.580	11.360	11.510	7.693	3,193,539
2024-03-01	11.690	11.690	11.300	11.500	7.686	5,087,318
2024-02-29	11.540	11.860	11.420	11.710	7.826	6,164,638
2024-02-28	12.370	12.680	11.610	11.670	7.799	6,299,623
2024-02-27	12.020	12.310	11.710	12.310	8.227	2,468,843
2024-02-26	11.910	12.240	11.900	12.000	8.020	3,619,110
2024-02-23	11.720	12.070	11.510	11.920	7.967	3,824,518
2024-02-22	11.600	11.720	11.330	11.670	7.799	4,454,210
2024-02-21	11.230	11.870	10.980	11.640	7.779	5,531,944
2024-02-20	11.020	11.510	10.770	11.310	7.559	6,036,690
2024-02-19	10.560	11.580	10.550	11.040	7.378	7,126,509
2024-02-08	9.690	10.600	9.500	10.570	7.064	9,410,428
2024-02-07	10.130	10.170	9.530	9.640	6.443	8,302,019
2024-02-06	9.860	10.280	9.120	10.160	6.790	8,161,586
2024-02-05	11.000	11.000	9.880	9.880	6.603	7,949,925
2024-02-02	11.490	11.720	10.560	10.980	7.338	5,168,238
2024-02-01	11.750	11.760	11.140	11.470	7.666	4,053,642
2024-01-31	12.530	12.530	11.710	11.710	7.826	4,621,762
2024-01-30	12.880	12.880	12.530	12.530	8.374	3,810,882
2024-01-29	13.230	13.280	12.850	12.900	8.621	2,707,151
2024-01-26	13.170	13.460	13.060	13.230	8.842	3,432,182
2024-01-25	12.780	13.290	12.550	13.190	8.815	3,404,575
2024-01-24	12.620	12.980	12.300	12.790	8.548	5,502,838

← NewerPage 11 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.