Guilin Seamild Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	13.040	13.360	12.950	13.160	8.642	4,506,156
2022-11-01	12.700	13.140	12.640	13.130	8.622	4,556,218
2022-10-31	12.290	12.890	12.250	12.700	8.340	4,667,212
2022-10-28	12.580	12.580	12.050	12.110	7.952	2,519,635
2022-10-27	12.660	12.800	12.450	12.600	8.274	2,400,053
2022-10-26	12.200	12.630	12.200	12.530	8.228	2,933,615
2022-10-25	12.070	12.230	11.880	12.160	7.985	1,884,335
2022-10-24	12.290	12.460	12.040	12.060	7.920	2,134,085
2022-10-21	12.550	12.550	12.310	12.360	8.117	1,621,507
2022-10-20	12.380	12.580	12.230	12.410	8.149	1,824,843
2022-10-19	12.660	12.660	12.350	12.370	8.123	2,561,099
2022-10-18	12.740	12.740	12.530	12.650	8.307	2,604,279
2022-10-17	12.570	12.690	12.510	12.630	8.294	2,351,523
2022-10-14	12.530	12.660	12.490	12.570	8.254	2,576,839
2022-10-13	12.410	12.670	12.300	12.480	8.195	2,860,031
2022-10-12	12.180	12.380	11.940	12.380	8.130	2,230,137
2022-10-11	12.060	12.200	11.810	12.180	7.998	2,088,659
2022-10-10	12.480	12.600	11.960	12.040	7.906	2,875,683
2022-09-30	12.500	12.600	12.300	12.350	8.110	2,267,327
2022-09-29	12.750	12.840	12.380	12.440	8.169	2,935,687
2022-09-28	12.900	12.910	12.550	12.560	8.248	3,094,755
2022-09-27	12.170	12.860	12.160	12.820	8.419	5,174,398
2022-09-26	12.490	12.550	12.100	12.160	7.985	3,207,455
2022-09-23	12.980	12.980	12.480	12.540	8.235	3,264,715
2022-09-22	12.970	13.140	12.870	12.880	8.458	2,547,747
2022-09-21	13.200	13.330	12.920	13.110	8.609	2,805,652
2022-09-20	13.140	13.290	13.060	13.190	8.662	2,952,480
2022-09-19	13.270	13.270	12.800	13.050	8.570	3,757,516
2022-09-16	13.590	13.710	13.180	13.180	8.655	4,301,302
2022-09-15	13.770	13.940	13.440	13.590	8.924	5,790,705
2022-09-14	13.620	13.810	13.600	13.710	9.003	3,935,859
2022-09-13	13.840	14.050	13.790	13.890	9.121	4,769,700
2022-09-09	14.000	14.060	13.710	13.770	9.042	6,568,729
2022-09-08	14.620	14.700	14.090	14.100	9.259	9,411,552
2022-09-07	14.610	14.850	14.330	14.830	9.739	11,465,894
2022-09-06	14.750	14.870	14.530	14.690	9.647	10,178,595
2022-09-05	14.870	14.950	14.530	14.860	9.758	12,634,961
2022-09-02	15.000	15.300	14.610	15.160	9.955	19,990,549
2022-09-01	16.230	17.130	15.160	15.800	10.376	34,987,106
2022-08-31	14.130	15.980	14.040	15.980	10.494	14,543,418
2022-08-30	13.790	15.310	13.600	14.530	9.542	10,632,503
2022-08-29	13.420	13.950	13.260	13.920	9.141	4,327,124
2022-08-26	13.350	13.720	13.280	13.450	8.832	2,517,003
2022-08-25	13.290	13.410	13.110	13.350	8.767	1,867,515
2022-08-24	13.600	13.680	13.210	13.210	8.675	3,177,327
2022-08-23	13.780	13.830	13.550	13.600	8.931	2,502,415
2022-08-22	13.750	13.850	13.550	13.780	9.049	1,811,039
2022-08-19	13.940	13.990	13.700	13.700	8.997	2,223,563
2022-08-18	14.100	14.100	13.810	13.920	9.141	2,283,007
2022-08-17	14.230	14.240	14.000	14.110	9.266	2,318,402
2022-08-16	14.230	14.290	14.070	14.150	9.292	1,736,965
2022-08-15	14.330	14.330	14.000	14.200	9.325	2,106,467
2022-08-12	14.400	14.420	14.260	14.330	9.410	2,193,324
2022-08-11	14.370	14.480	14.300	14.420	9.469	3,164,476
2022-08-10	14.150	14.370	14.000	14.370	9.437	3,855,710
2022-08-09	14.110	14.110	13.860	14.060	9.233	2,720,283
2022-08-08	14.150	14.150	13.900	14.020	9.207	3,056,567
2022-08-05	14.250	14.300	13.950	14.130	9.279	2,171,595
2022-08-04	13.870	14.150	13.870	14.150	9.292	2,709,842
2022-08-03	13.560	14.100	13.560	13.780	9.049	3,139,821

← NewerPage 17 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.