Guilin Seamild Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	27.550	28.410	27.500	27.790	19.358	2,189,150
2026-04-20	27.390	27.790	27.240	27.520	19.169	2,207,578
2026-04-17	27.860	27.890	27.070	27.470	19.135	2,483,732
2026-04-16	27.600	27.900	27.180	27.750	19.330	3,204,058
2026-04-15	27.710	28.230	26.960	27.420	19.100	5,275,815
2026-04-14	28.510	28.760	26.230	27.050	18.842	7,444,376
2026-04-13	28.790	28.860	28.100	28.470	19.831	3,320,407
2026-04-10	29.230	29.600	28.570	28.770	20.040	3,505,066
2026-04-09	28.380	29.480	28.210	29.240	20.368	3,539,688
2026-04-08	28.220	28.660	27.930	28.400	19.782	3,543,118
2026-04-07	27.730	28.790	27.660	27.940	19.462	3,163,061
2026-04-03	27.300	28.590	27.300	27.920	19.448	3,652,968
2026-04-02	26.500	27.680	26.180	27.490	19.149	4,312,891
2026-04-01	26.490	26.750	25.900	26.400	18.389	1,942,527
2026-03-31	26.580	26.900	26.200	26.240	18.278	1,309,279
2026-03-30	25.650	26.950	25.530	26.520	18.473	2,704,547
2026-03-27	25.500	26.350	25.200	25.790	17.964	1,649,821
2026-03-26	26.000	26.280	25.530	25.700	17.902	1,267,956
2026-03-25	26.420	26.540	25.810	25.990	18.104	2,251,535
2026-03-24	25.240	26.290	24.910	26.230	18.271	3,456,831
2026-03-23	25.580	25.580	24.500	24.890	17.338	3,101,251
2026-03-20	26.450	26.800	25.710	25.770	17.951	2,139,675
2026-03-19	27.370	27.850	26.290	26.460	18.431	2,427,991
2026-03-18	25.950	27.750	25.590	27.420	19.100	5,573,609
2026-03-17	26.250	26.290	25.590	25.650	17.867	1,813,709
2026-03-16	25.310	26.230	25.150	26.190	18.243	2,781,071
2026-03-13	25.120	25.940	24.960	25.230	17.574	1,924,483
2026-03-12	26.210	26.290	25.100	25.120	17.498	2,397,583
2026-03-11	26.950	27.100	26.040	26.190	18.243	2,251,591
2026-03-10	26.570	27.020	26.300	26.940	18.765	1,681,644
2026-03-09	26.820	26.960	26.000	26.520	18.473	3,541,524
2026-03-06	25.670	27.210	25.270	27.140	18.905	3,958,248
2026-03-05	25.390	26.000	25.200	25.470	17.742	2,305,140
2026-03-04	24.990	25.820	24.990	25.200	17.553	3,003,431
2026-03-03	26.610	26.990	25.590	25.650	17.867	3,496,918
2026-03-02	26.980	27.850	26.510	26.620	18.543	3,715,150
2026-02-27	27.460	27.850	26.800	27.300	19.016	1,606,331
2026-02-26	27.440	27.570	27.130	27.440	19.114	1,164,239
2026-02-25	27.690	27.800	27.200	27.440	19.114	2,241,679
2026-02-24	28.110	28.400	27.400	27.690	19.288	2,057,187
2026-02-13	28.550	28.770	28.130	28.180	19.629	1,903,383
2026-02-12	28.250	28.850	28.130	28.560	19.894	1,961,343
2026-02-11	28.300	28.590	27.840	28.460	19.824	2,818,004
2026-02-10	28.260	28.630	27.730	28.310	19.720	2,858,575
2026-02-09	27.400	28.320	26.880	28.300	19.713	3,335,107
2026-02-06	27.570	27.880	27.200	27.260	18.988	1,974,335
2026-02-05	28.120	28.480	27.580	27.630	19.246	2,801,651
2026-02-04	27.620	28.180	27.100	28.120	19.587	3,667,578
2026-02-03	28.180	28.400	26.730	27.520	19.169	4,727,729
2026-02-02	27.770	29.160	27.750	28.170	19.622	3,367,167
2026-01-30	27.820	28.400	27.730	28.350	19.748	2,550,211
2026-01-29	28.050	28.800	27.680	27.920	19.448	2,641,274
2026-01-28	28.010	28.390	27.900	28.080	19.560	1,543,583
2026-01-27	28.520	28.600	27.840	28.090	19.567	2,236,779
2026-01-26	28.570	29.020	28.200	28.600	19.922	2,102,359
2026-01-23	28.810	28.820	28.350	28.550	19.887	2,025,127
2026-01-22	28.940	29.450	28.700	28.820	20.075	3,536,286
2026-01-21	29.130	29.210	28.200	29.180	20.326	5,205,203
2026-01-20	28.460	29.780	28.450	29.570	20.597	5,239,748
2026-01-19	27.040	29.300	26.960	28.450	19.817	4,904,212

← NewerPage 3 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.