Guilin Seamild Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	13.930	13.930	13.140	13.510	8.872	3,502,710
2022-08-01	13.880	13.970	13.740	13.920	9.141	1,460,843
2022-07-29	14.080	14.170	13.760	13.880	9.115	2,840,767
2022-07-28	13.920	14.170	13.910	14.080	9.246	2,105,151
2022-07-27	13.850	13.950	13.810	13.910	9.134	1,275,329
2022-07-26	14.080	14.200	13.810	13.920	9.141	2,208,751
2022-07-25	13.890	14.050	13.840	14.010	9.200	2,259,683
2022-07-22	14.080	14.170	13.700	13.800	9.062	3,503,414
2022-07-21	14.290	14.370	14.020	14.080	9.246	1,970,751
2022-07-20	14.390	14.410	14.210	14.290	9.384	1,862,951
2022-07-19	14.200	14.380	14.010	14.300	9.391	2,172,757
2022-07-18	13.880	14.170	13.810	14.170	9.305	2,205,657
2022-07-15	15.070	15.070	13.750	13.880	9.115	6,712,941
2022-07-14	15.120	15.150	15.010	15.070	9.896	2,512,299
2022-07-13	15.080	15.270	15.050	15.160	9.955	3,060,259
2022-07-12	15.290	15.380	15.020	15.200	9.982	3,263,287
2022-07-11	14.950	15.440	14.680	15.270	10.028	4,524,840
2022-07-08	15.130	15.380	14.960	14.980	9.837	3,949,986
2022-07-07	14.960	15.150	14.730	15.140	9.942	4,716,226
2022-07-06	15.660	15.660	14.990	15.010	9.857	6,504,347
2022-07-05	15.250	15.750	14.950	15.730	10.330	9,475,346
2022-07-04	15.500	15.660	15.130	15.380	10.100	10,360,481
2022-07-01	16.250	16.900	15.690	16.190	10.456	19,119,568
2022-06-30	14.600	16.130	14.570	16.130	10.417	13,173,135
2022-06-29	14.990	15.100	14.650	14.660	9.468	4,042,330
2022-06-28	15.180	15.210	14.810	14.950	9.655	5,119,826
2022-06-27	14.660	15.280	14.580	15.240	9.842	7,618,685
2022-06-24	14.300	14.690	14.210	14.650	9.461	3,890,290
2022-06-23	14.190	14.480	14.110	14.280	9.222	2,557,043
2022-06-22	14.480	14.640	14.170	14.180	9.158	3,236,211
2022-06-21	14.670	14.720	14.230	14.400	9.300	4,433,434
2022-06-20	14.450	14.820	14.370	14.700	9.493	6,661,421
2022-06-17	14.930	15.300	14.500	14.570	9.409	15,745,261
2022-06-16	13.740	15.150	13.710	15.150	9.784	12,070,263
2022-06-15	13.350	14.370	13.350	13.770	8.893	9,366,836
2022-06-14	13.340	13.540	13.070	13.360	8.628	3,311,699
2022-06-13	13.400	14.000	13.230	13.590	8.777	3,607,908
2022-06-10	13.240	13.440	13.200	13.400	8.654	1,845,759
2022-06-09	13.730	13.740	13.180	13.320	8.602	3,689,530
2022-06-08	13.780	13.880	13.440	13.680	8.835	3,354,309
2022-06-07	13.990	14.140	13.620	13.850	8.944	3,693,191
2022-06-06	13.630	14.000	13.600	13.990	9.035	4,532,442
2022-06-02	13.880	13.910	13.350	13.690	8.841	4,550,670
2022-06-01	14.200	14.200	13.750	13.980	9.028	5,175,042
2022-05-31	13.780	14.290	13.660	14.220	9.183	7,815,609
2022-05-30	13.990	14.120	13.630	13.830	8.932	5,749,545
2022-05-27	14.290	14.290	13.850	14.050	9.074	6,372,722
2022-05-26	14.760	14.760	14.200	14.300	9.235	9,307,538
2022-05-25	14.590	15.660	14.050	15.250	9.849	15,700,433
2022-05-24	13.500	14.780	13.300	14.780	9.545	10,745,779
2022-05-23	13.140	13.530	13.140	13.440	8.680	2,595,655
2022-05-20	13.140	13.290	13.060	13.190	8.518	2,000,571
2022-05-19	13.100	13.180	12.960	13.080	8.447	1,854,555
2022-05-18	13.260	13.500	13.130	13.240	8.551	1,098,423
2022-05-17	13.400	13.500	13.140	13.220	8.538	1,431,133
2022-05-16	13.280	13.650	13.280	13.380	8.641	1,908,311
2022-05-13	13.470	13.600	13.120	13.260	8.563	1,447,627
2022-05-12	13.150	13.490	13.110	13.350	8.622	1,633,547
2022-05-11	13.300	13.570	13.200	13.250	8.557	2,226,139
2022-05-10	13.470	13.470	13.100	13.370	8.634	2,235,939

← NewerPage 18 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.