Guilin Seamild Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	15.120	15.620	15.070	15.490	10.352	4,719,469
2023-07-27	15.350	15.390	15.060	15.150	10.125	3,313,155
2023-07-26	15.300	15.400	15.170	15.340	10.252	2,768,191
2023-07-25	15.670	15.730	15.170	15.340	10.252	5,073,066
2023-07-24	15.710	15.740	15.430	15.640	10.453	3,080,899
2023-07-21	15.240	15.740	15.240	15.630	10.446	4,138,225
2023-07-20	15.440	15.500	15.140	15.330	10.246	3,016,411
2023-07-19	15.340	15.380	15.160	15.290	10.219	1,837,583
2023-07-18	15.110	15.410	15.030	15.230	10.179	2,375,295
2023-07-17	15.310	15.350	14.950	15.120	10.105	2,732,043
2023-07-14	15.410	15.550	15.310	15.390	10.286	1,866,597
2023-07-13	15.190	15.380	15.020	15.350	10.259	2,199,959
2023-07-12	15.280	15.400	15.000	15.050	10.058	1,830,555
2023-07-11	15.100	15.290	15.000	15.270	10.205	1,909,448
2023-07-10	15.000	15.200	14.920	15.030	10.045	2,575,383
2023-07-07	14.920	15.040	14.720	14.970	10.005	2,093,615
2023-07-06	14.750	14.960	14.710	14.830	9.911	2,012,055
2023-07-05	15.140	15.240	14.760	14.800	9.891	3,298,847
2023-07-04	15.290	15.300	15.000	15.090	10.085	3,361,539
2023-07-03	15.650	15.780	15.350	15.430	10.133	4,039,376
2023-06-30	15.420	15.780	15.400	15.630	10.264	3,432,238
2023-06-29	15.200	15.850	15.190	15.350	10.080	3,464,965
2023-06-28	15.250	15.490	14.930	15.300	10.047	3,629,974
2023-06-27	15.180	15.300	14.740	15.160	9.955	4,875,034
2023-06-26	15.500	15.570	15.170	15.280	10.034	2,737,055
2023-06-21	15.660	15.990	15.520	15.530	10.198	2,308,980
2023-06-20	15.970	16.220	15.640	15.890	10.435	3,354,277
2023-06-19	16.260	16.340	15.980	16.050	10.540	2,692,161
2023-06-16	16.600	16.650	16.180	16.180	10.625	2,533,649
2023-06-15	16.470	16.560	16.270	16.530	10.855	2,065,279
2023-06-14	16.200	16.660	16.050	16.510	10.842	2,362,965
2023-06-13	16.280	16.610	16.160	16.200	10.638	1,868,838
2023-06-12	16.230	16.410	15.960	16.380	10.756	2,463,453
2023-06-09	16.250	16.500	16.100	16.160	10.612	2,680,359
2023-06-08	16.570	16.630	16.150	16.370	10.750	2,350,547
2023-06-07	16.110	16.300	16.010	16.220	10.651	1,490,803
2023-06-06	16.390	16.400	16.090	16.090	10.566	2,143,787
2023-06-05	16.250	16.770	16.160	16.390	10.763	3,679,929
2023-06-02	15.920	16.340	15.820	16.250	10.671	2,598,035
2023-06-01	16.050	16.210	15.880	15.910	10.448	2,912,223
2023-05-31	16.240	16.280	15.970	16.010	10.513	2,015,579
2023-05-30	16.150	16.150	15.970	16.130	10.592	1,804,515
2023-05-29	16.220	16.370	15.930	16.040	10.533	2,301,711
2023-05-26	16.210	16.300	16.040	16.160	10.612	1,776,963
2023-05-25	16.270	16.320	15.900	16.160	10.612	2,641,519
2023-05-24	16.370	16.400	16.120	16.160	10.612	2,031,707
2023-05-23	16.500	16.640	16.320	16.320	10.717	1,977,835
2023-05-22	16.530	16.580	16.220	16.490	10.829	3,138,827
2023-05-19	16.250	16.560	16.030	16.400	10.770	2,399,459
2023-05-18	16.740	16.740	16.070	16.280	10.691	3,806,013
2023-05-17	16.690	16.710	16.380	16.570	10.881	2,159,807
2023-05-16	16.850	16.900	16.560	16.600	10.901	2,472,371
2023-05-15	16.900	17.160	16.650	16.790	11.026	2,402,119
2023-05-12	16.780	17.130	16.730	16.990	11.157	3,055,107
2023-05-11	16.710	17.020	16.690	16.860	11.072	2,954,531
2023-05-10	16.540	16.930	16.500	16.640	10.927	3,055,499
2023-05-09	16.780	17.050	16.590	16.610	10.907	4,695,150
2023-05-08	17.130	17.220	16.750	16.900	11.098	5,997,765
2023-05-05	17.100	17.170	16.750	17.120	11.242	9,699,645
2023-05-04	16.640	17.420	16.430	17.080	11.216	13,456,244

← NewerPage 14 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.