Guilin Seamild Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	14.330	14.550	14.240	14.550	9.555	5,314,258
2023-02-01	14.230	14.290	14.180	14.290	9.384	3,262,335
2023-01-31	14.210	14.320	14.060	14.240	9.351	4,616,274
2023-01-30	14.190	14.210	14.090	14.180	9.312	3,654,166
2023-01-20	14.000	14.060	13.900	14.000	9.194	2,643,190
2023-01-19	14.000	14.120	13.900	13.940	9.154	3,032,819
2023-01-18	14.150	14.230	13.970	14.060	9.233	3,784,646
2023-01-17	14.330	14.490	14.100	14.120	9.272	4,981,758
2023-01-16	14.270	14.580	14.000	14.380	9.443	8,066,224
2023-01-13	13.810	14.240	13.810	14.180	9.312	8,624,257
2023-01-12	14.420	14.470	13.880	13.910	9.134	10,095,928
2023-01-11	14.350	14.720	14.240	14.470	9.502	10,460,543
2023-01-10	14.520	14.630	14.240	14.300	9.391	10,954,656
2023-01-09	14.900	14.970	14.530	14.670	9.634	11,504,971
2023-01-06	15.110	15.240	14.620	14.890	9.778	18,826,030
2023-01-05	16.740	16.740	15.170	15.450	10.146	28,357,926
2023-01-04	14.570	16.070	14.500	16.070	10.553	5,750,201
2023-01-03	14.790	14.990	14.310	14.610	9.594	6,183,573
2022-12-30	14.400	15.200	14.210	14.870	9.765	5,437,262
2022-12-29	14.300	14.460	14.090	14.280	9.377	2,331,531
2022-12-28	14.460	14.580	14.230	14.330	9.410	2,447,395
2022-12-27	14.640	14.850	14.330	14.520	9.535	3,546,030
2022-12-26	14.700	14.990	14.400	14.490	9.515	3,166,402
2022-12-23	14.880	15.110	14.680	14.830	9.739	2,570,403
2022-12-22	15.040	15.360	14.730	14.800	9.719	3,144,399
2022-12-21	14.790	15.320	14.790	15.030	9.870	4,132,126
2022-12-20	15.060	15.100	14.660	14.790	9.712	3,263,259
2022-12-19	15.290	15.500	14.930	15.030	9.870	2,690,627
2022-12-16	15.220	15.370	15.050	15.250	10.014	3,032,257
2022-12-15	15.760	15.920	15.010	15.180	9.968	5,195,597
2022-12-14	15.300	15.850	15.250	15.810	10.382	5,456,993
2022-12-13	15.250	15.620	15.140	15.480	10.165	5,678,818
2022-12-12	15.400	15.540	14.900	15.250	10.014	4,930,014
2022-12-09	15.130	15.500	14.890	15.440	10.139	5,503,286
2022-12-08	15.120	15.270	14.980	15.110	9.922	3,359,243
2022-12-07	15.100	15.250	14.750	15.120	9.929	6,914,877
2022-12-06	15.300	15.650	14.000	14.960	9.824	9,951,807
2022-12-05	14.920	15.630	14.910	15.350	10.080	7,839,325
2022-12-02	14.560	14.840	14.490	14.740	9.679	4,091,294
2022-12-01	14.200	14.700	14.200	14.510	9.528	4,718,726
2022-11-30	14.430	14.430	14.000	14.030	9.213	2,401,219
2022-11-29	13.820	14.400	13.790	14.270	9.371	3,762,246
2022-11-28	13.460	13.780	13.420	13.720	9.010	2,062,003
2022-11-25	13.830	14.080	13.660	13.750	9.029	1,898,899
2022-11-24	13.640	13.980	13.620	13.740	9.023	2,354,071
2022-11-23	14.210	14.210	13.580	13.730	9.016	3,411,325
2022-11-22	14.110	14.440	13.910	14.000	9.194	3,247,437
2022-11-21	14.460	14.460	13.940	14.190	9.318	4,905,486
2022-11-18	14.670	14.940	14.400	14.460	9.496	5,878,992
2022-11-17	14.150	14.780	14.100	14.660	9.627	6,336,449
2022-11-16	13.910	14.380	13.800	14.270	9.371	5,545,230
2022-11-15	13.890	13.980	13.600	13.890	9.121	3,620,902
2022-11-14	13.440	14.050	13.440	13.850	9.095	5,295,923
2022-11-11	13.540	13.660	13.420	13.440	8.826	3,445,404
2022-11-10	13.190	13.480	13.120	13.360	8.773	2,455,297
2022-11-09	13.150	13.330	13.130	13.200	8.668	1,554,895
2022-11-08	13.350	13.430	13.150	13.200	8.668	2,109,435
2022-11-07	13.260	13.430	13.220	13.380	8.786	2,459,211
2022-11-04	13.200	13.430	13.100	13.270	8.714	3,461,218
2022-11-03	13.100	13.250	13.060	13.120	8.616	1,949,303

← NewerPage 16 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.