Guilin Seamild Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	15.200	16.450	15.110	16.150	10.605	13,859,806
2023-04-27	15.250	15.370	14.560	15.080	9.903	11,250,907
2023-04-26	14.370	14.800	14.180	14.690	9.647	6,770,832
2023-04-25	14.170	15.130	14.050	14.500	9.522	8,590,928
2023-04-24	14.100	14.400	13.770	14.170	9.305	4,507,537
2023-04-21	14.120	14.440	14.070	14.140	9.285	3,603,335
2023-04-20	14.200	14.260	13.980	14.130	9.279	2,886,211
2023-04-19	14.100	14.340	13.940	14.260	9.364	3,065,987
2023-04-18	14.090	14.240	13.880	14.130	9.279	3,112,999
2023-04-17	13.980	14.070	13.700	14.060	9.233	2,839,395
2023-04-14	14.220	14.240	13.960	14.030	9.213	1,960,540
2023-04-13	14.200	14.270	14.060	14.140	9.285	2,228,537
2023-04-12	14.280	14.430	14.110	14.200	9.325	3,143,246
2023-04-11	14.330	14.340	14.170	14.280	9.377	3,307,402
2023-04-10	14.830	14.830	14.210	14.380	9.443	4,629,574
2023-04-07	14.930	14.980	14.630	14.850	9.752	2,273,921
2023-04-06	15.160	15.160	14.720	14.860	9.758	3,314,150
2023-04-04	15.290	15.420	15.080	15.210	9.988	2,468,339
2023-04-03	15.110	15.660	15.100	15.330	10.067	3,983,446
2023-03-31	14.880	15.240	14.880	15.110	9.922	3,817,658
2023-03-30	14.720	15.410	14.700	14.900	9.785	4,712,447
2023-03-29	14.870	14.940	14.650	14.730	9.673	2,755,143
2023-03-28	14.760	15.090	14.610	14.790	9.712	2,831,695
2023-03-27	14.970	15.100	14.630	14.740	9.679	2,679,907
2023-03-24	14.690	15.320	14.670	14.980	9.837	3,802,202
2023-03-23	14.730	14.820	14.520	14.690	9.647	2,230,591
2023-03-22	14.570	14.990	14.570	14.810	9.725	2,543,127
2023-03-21	14.130	14.640	14.120	14.560	9.561	2,455,039
2023-03-20	14.290	14.330	14.070	14.110	9.266	2,648,099
2023-03-17	14.500	14.650	14.200	14.250	9.358	2,529,956
2023-03-16	14.450	14.620	14.370	14.370	9.437	2,184,572
2023-03-15	14.600	14.800	14.470	14.520	9.535	2,268,531
2023-03-14	14.820	14.930	14.540	14.600	9.588	2,157,343
2023-03-13	14.660	14.830	14.550	14.810	9.725	2,656,303
2023-03-10	14.850	14.890	14.580	14.660	9.627	2,423,735
2023-03-09	15.050	15.100	14.770	14.850	9.752	1,938,999
2023-03-08	14.880	15.250	14.830	15.050	9.883	2,341,150
2023-03-07	15.470	15.800	14.980	14.980	9.837	4,500,022
2023-03-06	15.320	15.510	15.250	15.380	10.100	2,759,511
2023-03-03	15.530	15.660	15.250	15.340	10.073	2,741,311
2023-03-02	15.680	15.690	15.410	15.440	10.139	2,323,943
2023-03-01	15.670	15.670	15.380	15.600	10.244	2,430,259
2023-02-28	15.790	15.800	15.450	15.600	10.244	2,538,395
2023-02-27	15.700	15.800	15.510	15.650	10.277	2,475,479
2023-02-24	15.790	15.890	15.500	15.700	10.310	2,440,647
2023-02-23	15.680	16.060	15.650	15.780	10.362	3,761,602
2023-02-22	15.460	15.760	15.410	15.700	10.310	3,258,284
2023-02-21	15.510	15.630	15.340	15.550	10.211	3,140,035
2023-02-20	15.460	15.650	15.280	15.590	10.238	3,515,398
2023-02-17	15.420	15.710	15.100	15.380	10.100	5,287,617
2023-02-16	15.440	15.630	15.060	15.170	9.962	4,161,040
2023-02-15	15.680	15.710	15.370	15.400	10.113	3,939,502
2023-02-14	15.450	15.770	15.390	15.670	10.290	5,213,066
2023-02-13	15.210	15.460	15.200	15.420	10.126	4,401,290
2023-02-10	15.050	15.280	14.990	15.210	9.988	4,240,457
2023-02-09	15.010	15.150	14.880	15.010	9.857	4,704,670
2023-02-08	15.220	15.280	15.030	15.070	9.896	4,188,406
2023-02-07	15.130	15.450	15.070	15.220	9.995	7,863,651
2023-02-06	14.770	15.300	14.610	15.130	9.936	9,284,936
2023-02-03	14.550	15.030	14.380	14.860	9.758	10,323,269

← NewerPage 15 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.