Guilin Seamild Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	13.750	14.230	13.750	14.210	9.497	5,450,058
2023-10-27	13.170	13.790	13.170	13.720	9.170	3,787,334
2023-10-26	13.530	13.600	13.120	13.220	8.835	4,130,253
2023-10-25	13.350	13.660	13.320	13.640	9.116	2,545,983
2023-10-24	12.830	13.380	12.800	13.320	8.902	2,875,627
2023-10-23	12.980	13.030	12.700	12.770	8.535	2,774,319
2023-10-20	13.100	13.190	12.910	12.970	8.668	3,398,949
2023-10-19	13.260	13.390	13.060	13.120	8.769	2,415,783
2023-10-18	13.410	13.500	13.210	13.240	8.849	2,317,896
2023-10-17	13.600	13.730	13.420	13.490	9.016	2,407,943
2023-10-16	13.730	13.750	13.550	13.560	9.063	2,715,363
2023-10-13	13.760	13.920	13.630	13.710	9.163	2,127,212
2023-10-12	13.990	14.050	13.810	13.850	9.256	1,826,008
2023-10-11	13.780	13.990	13.770	13.850	9.256	2,213,788
2023-10-10	14.050	14.100	13.770	13.800	9.223	2,963,220
2023-10-09	14.220	14.240	13.940	14.050	9.390	2,663,331
2023-09-28	14.240	14.340	14.120	14.220	9.504	1,793,679
2023-09-27	14.230	14.320	14.030	14.200	9.490	1,600,105
2023-09-26	14.110	14.290	14.090	14.120	9.437	2,003,035
2023-09-25	14.430	14.430	14.150	14.180	9.477	1,599,768
2023-09-22	14.050	14.350	13.970	14.330	9.577	1,923,073
2023-09-21	14.230	14.350	14.050	14.050	9.390	2,430,725
2023-09-20	14.320	14.500	14.180	14.290	9.550	2,451,847
2023-09-19	14.440	14.670	14.320	14.370	9.604	1,678,997
2023-09-18	14.280	14.620	14.130	14.600	9.758	2,370,927
2023-09-15	14.490	14.520	14.200	14.270	9.537	2,653,622
2023-09-14	14.640	14.670	14.310	14.390	9.617	2,082,842
2023-09-13	14.740	14.800	14.560	14.660	9.798	2,444,427
2023-09-12	14.720	14.860	14.630	14.740	9.851	1,688,959
2023-09-11	14.530	14.780	14.360	14.720	9.838	3,142,474
2023-09-08	14.620	14.710	14.420	14.450	9.657	1,742,604
2023-09-07	14.800	14.920	14.610	14.620	9.771	3,347,763
2023-09-06	14.880	14.920	14.740	14.820	9.905	2,752,315
2023-09-05	14.720	14.980	14.720	14.900	9.958	4,175,537
2023-09-04	14.340	14.820	14.300	14.800	9.891	4,708,170
2023-09-01	14.120	14.340	14.070	14.300	9.557	2,865,530
2023-08-31	14.090	14.290	13.900	14.120	9.437	3,510,218
2023-08-30	13.990	14.230	13.990	14.100	9.423	2,659,299
2023-08-29	13.560	14.020	13.560	13.990	9.350	3,249,623
2023-08-28	14.060	14.190	13.530	13.620	9.103	4,054,930
2023-08-25	13.600	13.830	13.450	13.530	9.043	3,336,283
2023-08-24	13.650	13.790	13.400	13.700	9.156	3,640,824
2023-08-23	13.800	13.870	13.530	13.550	9.056	3,718,671
2023-08-22	13.930	14.020	13.580	13.850	9.256	4,719,499
2023-08-21	14.110	14.160	13.880	13.910	9.296	4,875,172
2023-08-18	14.890	15.210	14.020	14.060	9.397	9,367,541
2023-08-17	14.940	15.000	14.520	14.990	10.018	4,768,292
2023-08-16	14.600	15.150	14.530	15.000	10.025	5,056,557
2023-08-15	14.680	14.720	14.500	14.640	9.784	2,561,464
2023-08-14	14.580	14.730	14.400	14.570	9.738	3,622,750
2023-08-11	15.200	15.200	14.660	14.680	9.811	3,065,971
2023-08-10	15.080	15.190	14.920	15.100	10.092	2,695,842
2023-08-09	15.190	15.310	15.010	15.050	10.058	2,541,801
2023-08-08	15.300	15.360	15.020	15.200	10.159	2,600,231
2023-08-07	15.440	15.550	15.260	15.320	10.239	3,527,018
2023-08-04	15.500	15.730	15.410	15.500	10.359	3,470,685
2023-08-03	15.280	15.620	15.220	15.590	10.419	4,386,590
2023-08-02	15.540	15.540	15.190	15.280	10.212	3,475,106
2023-08-01	15.670	15.820	15.500	15.540	10.386	4,462,414
2023-07-31	15.600	15.950	15.460	15.900	10.626	5,791,778

← NewerPage 13 of 21 · 1,217 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.