Guilin Seamild Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	27.100	27.100	26.730	26.960	18.779	1,406,519
2026-01-15	27.190	27.880	26.780	26.970	18.786	2,137,912
2026-01-14	27.300	27.700	26.810	27.190	18.940	3,174,093
2026-01-13	27.970	28.200	27.100	27.420	19.100	3,161,281
2026-01-12	27.820	27.820	27.020	27.780	19.351	2,486,371
2026-01-09	26.960	27.720	26.750	27.470	19.135	3,026,687
2026-01-08	27.060	27.380	26.570	26.950	18.772	4,102,446
2026-01-07	26.300	27.350	26.020	27.050	18.842	3,853,944
2026-01-06	26.690	27.070	26.000	26.430	18.410	4,699,444
2026-01-05	28.130	28.130	26.000	26.670	18.577	9,467,436
2025-12-31	27.030	28.460	27.030	28.120	19.587	5,897,035
2025-12-30	27.210	27.580	26.770	27.180	18.933	3,691,798
2025-12-29	26.850	27.790	26.620	27.210	18.954	5,038,055
2025-12-26	26.610	27.380	26.350	27.080	18.863	4,351,002
2025-12-25	26.200	26.850	26.050	26.740	18.626	4,643,777
2025-12-24	25.320	26.800	25.090	26.260	18.292	7,054,329
2025-12-23	25.480	25.480	24.840	25.330	17.644	4,006,998
2025-12-22	25.100	25.590	24.610	25.420	17.707	5,140,973
2025-12-19	24.920	25.150	24.310	24.950	17.379	3,480,734
2025-12-18	24.690	25.300	24.500	24.920	17.358	3,323,291
2025-12-17	24.290	25.300	24.000	24.860	17.317	4,983,620
2025-12-16	24.050	24.730	23.860	24.350	16.961	4,484,646
2025-12-15	23.740	24.300	23.690	24.060	16.759	3,687,654
2025-12-12	23.520	24.180	23.310	23.940	16.676	2,659,792
2025-12-11	24.110	24.110	23.400	23.450	16.334	2,463,148
2025-12-10	24.170	24.360	23.710	24.040	16.745	3,323,459
2025-12-09	23.900	24.280	23.500	24.170	16.836	3,617,233
2025-12-08	23.410	24.120	23.200	23.910	16.655	5,258,374
2025-12-05	23.660	23.820	23.260	23.410	16.307	5,662,629
2025-12-04	24.220	24.600	23.470	23.660	16.481	7,510,109
2025-12-03	25.250	25.450	24.180	24.430	17.017	6,970,323
2025-12-02	25.130	25.430	24.450	25.120	17.498	5,270,205
2025-12-01	24.900	26.160	24.500	25.360	17.665	8,236,000
2025-11-28	25.000	26.400	24.880	25.810	17.978	7,153,678
2025-11-27	24.550	25.600	24.550	25.140	17.512	5,001,596
2025-11-26	24.960	25.380	24.500	24.590	17.129	3,350,976
2025-11-25	24.950	25.120	24.340	24.880	17.331	5,008,918
2025-11-24	24.380	25.190	24.380	24.830	17.296	5,905,057
2025-11-21	25.350	25.640	24.170	24.300	16.927	8,968,256
2025-11-20	25.720	26.250	25.230	25.530	17.783	3,751,437
2025-11-19	25.100	25.910	24.960	25.730	17.923	4,552,322
2025-11-18	26.060	26.060	24.950	25.200	17.553	6,163,895
2025-11-17	24.960	25.980	24.240	25.810	17.978	8,100,620
2025-11-14	24.670	26.500	24.580	24.960	17.386	8,888,456
2025-11-13	24.020	25.200	23.510	24.800	17.275	7,639,561
2025-11-12	23.700	24.900	23.700	24.040	16.745	6,169,590
2025-11-11	23.350	24.010	23.140	23.960	16.690	6,376,381
2025-11-10	22.320	23.500	22.200	23.400	16.300	6,734,697
2025-11-07	22.390	22.700	22.120	22.240	15.492	3,168,451
2025-11-06	22.020	22.680	21.880	22.510	15.680	4,841,114
2025-11-05	21.560	22.800	21.500	22.190	15.457	6,205,539
2025-11-04	22.010	22.010	21.460	21.680	15.102	3,835,018
2025-11-03	21.530	22.000	21.240	21.920	15.269	5,296,926
2025-10-31	21.000	21.800	20.760	21.320	14.851	6,805,002
2025-10-30	22.210	22.580	20.800	20.920	14.572	10,727,425
2025-10-29	21.220	21.900	20.670	21.800	15.185	10,898,939
2025-10-28	20.700	21.080	20.350	20.980	14.614	5,309,682
2025-10-27	20.550	20.950	20.250	20.650	14.384	4,932,142
2025-10-24	20.540	20.710	20.200	20.540	14.307	4,468,546
2025-10-23	20.840	20.950	20.130	20.350	14.175	5,904,469

← NewerPage 4 of 21 · 1,216 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.