Guilin Seamild Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	12.770	12.990	12.330	12.600	8.421	5,510,426
2024-01-22	13.900	13.900	12.810	12.880	8.608	4,353,886
2024-01-19	14.000	14.110	13.800	13.850	9.256	2,732,883
2024-01-18	14.350	14.350	13.690	14.040	9.383	5,970,657
2024-01-17	14.870	14.970	14.480	14.480	9.677	5,932,453
2024-01-16	14.500	15.300	14.500	14.850	9.925	8,341,168
2024-01-15	14.420	14.600	14.340	14.470	9.671	2,716,503
2024-01-12	14.360	14.740	14.350	14.430	9.644	3,161,283
2024-01-11	14.100	14.430	14.080	14.380	9.611	3,149,168
2024-01-10	14.040	14.240	13.830	14.150	9.457	3,196,591
2024-01-09	13.910	14.100	13.840	14.020	9.370	2,361,379
2024-01-08	14.050	14.190	13.900	13.900	9.290	2,476,599
2024-01-05	14.340	14.390	14.030	14.080	9.410	2,201,807
2024-01-04	14.380	14.480	14.220	14.310	9.564	2,451,455
2024-01-03	14.410	14.530	14.300	14.380	9.611	2,783,171
2024-01-02	14.320	14.510	14.250	14.470	9.671	4,339,214
2023-12-29	14.380	14.440	14.250	14.330	9.577	3,691,994
2023-12-28	14.480	14.510	14.200	14.370	9.604	4,229,286
2023-12-27	13.900	14.500	13.890	14.460	9.664	5,468,146
2023-12-26	14.160	14.160	13.880	13.900	9.290	3,084,759
2023-12-25	14.050	14.250	14.000	14.150	9.457	2,428,215
2023-12-22	14.410	14.470	14.080	14.110	9.430	3,230,163
2023-12-21	14.090	14.450	14.030	14.410	9.631	3,265,245
2023-12-20	14.270	14.440	14.180	14.180	9.477	3,174,471
2023-12-19	14.100	14.270	14.050	14.270	9.537	2,948,567
2023-12-18	14.330	14.440	14.050	14.150	9.457	6,353,718
2023-12-15	14.740	15.040	14.140	14.500	9.691	7,698,765
2023-12-14	14.590	14.720	14.480	14.490	9.684	4,098,778
2023-12-13	14.660	15.070	14.570	14.580	9.744	5,002,618
2023-12-12	14.710	14.910	14.540	14.850	9.925	5,934,457
2023-12-11	14.200	14.750	13.990	14.710	9.831	10,026,537
2023-12-08	15.190	15.250	14.580	14.610	9.764	15,433,775
2023-12-07	15.460	15.550	14.950	15.400	10.292	18,986,400
2023-12-06	15.050	16.560	15.050	15.780	10.546	24,565,942
2023-12-05	14.880	16.200	14.820	15.310	10.232	14,023,724
2023-12-04	15.100	15.100	14.740	14.930	9.978	3,684,546
2023-12-01	15.000	15.380	15.000	15.050	10.058	4,937,187
2023-11-30	14.950	15.030	14.800	15.020	10.038	2,604,251
2023-11-29	14.920	15.150	14.830	14.960	9.998	2,720,423
2023-11-28	14.770	15.020	14.590	14.890	9.951	2,544,406
2023-11-27	14.910	14.970	14.790	14.790	9.885	2,643,339
2023-11-24	15.120	15.130	14.920	15.030	10.045	3,121,061
2023-11-23	14.820	15.140	14.820	15.060	10.065	3,258,590
2023-11-22	14.850	15.050	14.720	14.890	9.951	3,006,331
2023-11-21	14.640	14.890	14.640	14.860	9.931	2,854,543
2023-11-20	14.570	14.660	14.460	14.620	9.771	1,930,011
2023-11-17	14.460	14.560	14.310	14.520	9.704	1,705,675
2023-11-16	14.440	14.570	14.370	14.460	9.664	2,312,245
2023-11-15	14.550	14.590	14.360	14.440	9.651	1,695,231
2023-11-14	14.410	14.510	14.320	14.400	9.624	1,792,117
2023-11-13	14.430	14.600	14.290	14.490	9.684	2,248,431
2023-11-10	14.410	14.550	14.210	14.450	9.657	2,487,519
2023-11-09	14.350	14.490	14.220	14.450	9.657	2,971,279
2023-11-08	14.490	14.580	14.280	14.330	9.577	1,743,139
2023-11-07	14.340	14.600	14.260	14.500	9.691	2,684,216
2023-11-06	14.360	14.460	14.200	14.410	9.631	2,957,269
2023-11-03	14.130	14.390	14.110	14.280	9.544	2,120,996
2023-11-02	14.270	14.360	14.060	14.080	9.410	2,072,335
2023-11-01	14.070	14.380	13.940	14.320	9.571	3,812,336
2023-10-31	14.200	14.270	14.010	14.070	9.403	2,500,287

← NewerPage 12 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.