Guilin Seamild Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	13.490	13.900	13.420	13.500	8.718	1,920,155
2022-05-06	13.330	13.590	13.130	13.500	8.718	1,901,457
2022-05-05	12.890	13.690	12.810	13.530	8.738	2,838,896
2022-04-29	12.610	13.240	12.570	12.970	8.376	2,591,007
2022-04-28	13.390	13.390	12.400	12.490	8.066	3,021,269
2022-04-27	12.950	13.380	11.950	13.370	8.634	4,681,444
2022-04-26	14.070	14.190	13.000	13.010	8.402	4,226,934
2022-04-25	15.390	15.700	14.350	14.350	9.267	5,296,562
2022-04-22	16.700	17.150	15.940	15.940	10.294	5,407,806
2022-04-21	17.200	17.500	16.810	16.960	10.953	5,060,415
2022-04-20	17.290	17.750	17.030	17.330	11.192	6,729,657
2022-04-19	17.720	17.800	17.000	17.300	11.173	6,184,440
2022-04-18	16.800	17.550	16.670	17.550	11.334	9,168,695
2022-04-15	16.180	16.670	16.010	16.670	10.766	4,089,208
2022-04-14	16.100	16.310	15.900	16.210	10.469	1,991,677
2022-04-13	16.400	16.460	15.960	16.150	10.430	1,911,083
2022-04-12	15.800	16.350	15.790	16.320	10.540	2,054,897
2022-04-11	15.680	16.300	15.680	15.930	10.288	1,474,731
2022-04-08	16.020	16.200	15.800	15.850	10.236	1,366,119
2022-04-07	16.390	16.390	15.920	16.070	10.378	1,394,689
2022-04-06	16.180	16.600	16.120	16.360	10.565	1,539,946
2022-04-01	16.550	16.640	16.160	16.260	10.501	2,109,275
2022-03-31	16.500	16.890	16.200	16.700	10.785	2,770,324
2022-03-30	16.430	16.760	16.360	16.520	10.669	2,206,749
2022-03-29	16.660	16.670	16.310	16.450	10.624	2,265,952
2022-03-28	16.690	16.690	16.320	16.420	10.604	2,116,488
2022-03-25	16.000	16.780	15.950	16.600	10.720	4,047,107
2022-03-24	16.190	16.190	15.830	15.950	10.301	926,212
2022-03-23	16.050	16.190	15.910	15.990	10.327	1,304,743
2022-03-22	16.110	16.400	16.030	16.050	10.365	2,137,771
2022-03-21	15.800	16.440	15.700	16.250	10.494	2,509,583
2022-03-18	15.540	15.980	15.460	15.820	10.217	1,632,044
2022-03-17	15.680	15.940	15.560	15.660	10.113	2,296,111
2022-03-16	16.010	16.040	14.650	15.690	10.133	3,695,716
2022-03-15	16.370	16.550	15.720	15.800	10.204	2,692,161
2022-03-14	16.200	16.730	16.180	16.470	10.636	1,733,843
2022-03-11	15.980	16.400	15.780	16.400	10.591	1,751,427
2022-03-10	16.330	16.340	16.030	16.060	10.372	1,152,563
2022-03-09	15.980	16.430	15.480	16.030	10.352	2,068,275
2022-03-08	16.590	16.700	15.980	15.980	10.320	1,750,167
2022-03-07	16.660	16.710	16.400	16.550	10.688	1,289,651
2022-03-04	16.760	16.860	16.690	16.710	10.791	1,438,536
2022-03-03	16.830	16.950	16.670	16.750	10.817	1,296,259
2022-03-02	16.410	16.850	16.410	16.820	10.863	2,419,815
2022-03-01	16.430	16.550	16.240	16.510	10.662	1,568,839
2022-02-28	16.460	16.500	16.030	16.280	10.514	1,325,743
2022-02-25	16.200	16.550	16.200	16.320	10.540	1,856,371
2022-02-24	16.460	16.550	15.850	16.090	10.391	2,291,603
2022-02-23	16.290	16.520	16.190	16.460	10.630	1,696,631
2022-02-22	16.340	16.360	16.120	16.180	10.449	1,608,627
2022-02-21	16.170	16.380	16.150	16.360	10.565	1,473,837
2022-02-18	16.000	16.250	15.910	16.150	10.430	1,204,615
2022-02-17	16.060	16.130	16.000	16.040	10.359	1,053,416
2022-02-16	16.000	16.120	15.900	16.060	10.372	963,032
2022-02-15	16.080	16.080	15.830	15.900	10.268	719,040
2022-02-14	15.870	16.000	15.710	15.990	10.327	762,540
2022-02-11	16.130	16.150	15.730	15.870	10.249	1,398,459
2022-02-10	16.260	16.260	16.030	16.130	10.417	1,053,864
2022-02-09	16.060	16.290	16.020	16.250	10.494	1,418,927
2022-02-08	15.890	16.180	15.800	16.100	10.398	1,224,271

← NewerPage 19 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.