Guilin Seamild Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	17.270	17.890	16.720	16.930	16.930	7,684,904
2026-07-17	17.660	18.200	16.820	17.000	17.000	6,416,972
2026-07-16	18.450	18.690	17.270	17.710	17.710	10,095,476
2026-07-15	19.080	19.460	18.510	18.650	18.650	8,834,092
2026-07-14	20.580	20.600	18.160	18.750	18.750	17,246,045
2026-07-13	20.990	22.100	19.980	20.180	20.180	7,332,108
2026-07-10	20.350	21.830	20.100	21.350	21.350	6,056,324
2026-07-09	21.350	21.430	20.160	20.600	20.600	4,881,327
2026-07-08	20.860	21.550	20.620	21.450	21.450	3,959,617
2026-07-07	20.980	21.190	20.310	21.160	21.160	4,053,719
2026-07-06	20.570	21.450	20.200	21.180	21.180	4,241,512
2026-07-03	20.250	20.960	20.110	20.450	20.450	3,509,861
2026-07-02	20.900	21.150	19.500	20.390	20.390	6,666,167
2026-07-01	20.700	21.180	20.000	21.000	21.000	5,387,031
2026-06-30	21.400	21.790	20.500	20.760	20.760	4,521,276
2026-06-29	20.780	22.000	19.980	21.690	21.690	4,973,992
2026-06-26	22.180	22.220	20.470	20.730	20.730	6,184,502
2026-06-25	21.560	22.460	21.260	22.190	22.190	4,408,928
2026-06-24	21.470	22.160	21.190	21.560	21.560	3,480,876
2026-06-23	20.800	21.500	20.380	21.480	21.480	3,293,059
2026-06-22	20.780	21.280	20.510	20.900	20.900	2,989,274
2026-06-18	20.920	21.200	20.550	20.650	20.650	4,469,744
2026-06-17	21.450	21.520	20.890	20.960	20.960	2,377,324
2026-06-16	21.900	21.930	21.230	21.420	21.420	2,852,724
2026-06-15	21.910	22.320	21.220	21.910	21.910	4,210,352
2026-06-12	21.470	22.100	21.070	21.990	21.990	4,568,680
2026-06-11	21.240	21.400	20.660	21.280	21.280	3,236,740
2026-06-10	20.750	21.470	20.750	21.380	21.380	2,238,784
2026-06-09	21.130	21.600	20.810	21.080	21.080	2,546,092
2026-06-08	21.010	21.840	20.910	21.130	21.130	3,452,354
2026-06-05	20.900	21.800	20.740	21.440	21.440	3,753,035
2026-06-04	20.900	21.450	20.420	20.840	20.840	3,510,929
2026-06-03	21.930	21.970	20.660	21.120	21.120	5,005,904
2026-06-02	22.230	22.440	21.300	21.880	21.880	4,851,004
2026-06-01	21.560	22.550	21.430	22.320	22.320	5,275,661
2026-05-29	21.540	22.530	21.540	21.960	21.960	3,666,607
2026-05-28	22.310	22.310	21.310	21.620	21.620	3,902,670
2026-05-27	21.490	22.580	21.120	22.300	22.300	6,513,699
2026-05-26	20.420	21.610	20.160	21.530	21.530	6,984,654
2026-05-25	21.080	21.500	20.350	20.420	20.420	4,990,138
2026-05-22	21.660	21.910	20.950	21.450	21.450	4,436,220
2026-05-21	21.350	22.000	21.210	21.480	21.480	4,391,674
2026-05-20	21.190	21.650	21.100	21.320	21.320	2,824,512
2026-05-19	20.940	21.840	20.940	21.470	21.470	5,271,219
2026-05-18	21.330	21.880	20.670	21.000	21.000	4,378,272
2026-05-15	30.720	30.800	30.230	30.380	21.162	4,214,821
2026-05-14	30.910	31.190	30.180	30.790	21.447	4,529,004
2026-05-13	30.500	30.980	30.250	30.610	21.322	4,710,606
2026-05-12	31.490	31.570	30.180	30.500	21.245	6,440,224
2026-05-11	31.690	31.790	30.810	31.590	22.005	6,195,738
2026-05-08	32.490	32.580	31.500	31.710	22.088	6,705,437
2026-05-07	32.720	33.150	31.760	32.610	22.715	7,930,913
2026-05-06	33.140	33.150	31.700	32.720	22.792	12,679,713
2026-04-30	34.140	34.930	32.970	33.150	23.091	20,265,047
2026-04-29	30.500	32.510	30.500	32.510	22.645	12,151,531
2026-04-28	29.900	29.900	29.020	29.550	20.584	3,071,767
2026-04-27	27.880	30.170	27.690	29.820	20.772	7,167,749
2026-04-24	27.990	28.180	27.330	27.800	19.365	1,539,115
2026-04-23	27.660	28.780	27.610	27.950	19.469	4,043,702
2026-04-22	27.670	28.360	27.500	27.900	19.434	2,103,967

← NewerPage 2 of 5 · 243 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.