Guilin Seamild Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	21.110	21.110	20.500	20.580	14.335	12,810,820
2025-10-21	19.580	21.400	19.360	21.400	14.907	14,068,972
2025-10-20	19.260	19.490	19.010	19.450	13.548	3,634,650
2025-10-17	19.370	19.510	19.150	19.240	13.402	2,927,931
2025-10-16	19.530	20.180	19.200	19.280	13.430	4,546,485
2025-10-15	19.060	19.850	18.800	19.530	13.604	8,294,002
2025-10-14	19.180	19.250	18.780	18.910	13.172	4,521,455
2025-10-13	18.770	19.240	18.620	19.100	13.304	4,080,578
2025-10-10	19.260	19.610	19.130	19.240	13.402	5,011,662
2025-10-09	19.650	19.710	19.000	19.270	13.423	7,314,535
2025-09-30	19.980	20.180	19.600	19.750	13.757	6,436,217
2025-09-29	21.000	21.100	19.830	20.060	13.973	9,056,960
2025-09-26	20.400	21.150	20.300	20.710	14.426	3,762,638
2025-09-25	20.670	21.060	20.430	20.480	14.266	4,480,698
2025-09-24	20.750	20.940	20.570	20.740	14.447	3,443,606
2025-09-23	21.210	21.210	20.200	20.760	14.461	4,649,580
2025-09-22	21.250	21.490	20.980	21.210	14.774	3,083,891
2025-09-19	21.450	21.870	21.200	21.390	14.900	3,277,119
2025-09-18	22.110	22.180	21.280	21.410	14.913	5,176,664
2025-09-17	22.390	22.600	21.990	22.070	15.373	3,876,402
2025-09-16	22.410	22.600	22.110	22.510	15.680	3,989,158
2025-09-15	22.740	23.480	22.270	22.370	15.582	8,518,750
2025-09-12	22.700	22.840	22.280	22.300	15.533	3,052,195
2025-09-11	22.680	22.900	22.050	22.700	15.812	5,010,210
2025-09-10	22.320	22.900	22.040	22.680	15.798	6,289,443
2025-09-09	21.560	23.280	21.530	22.310	15.540	11,601,707
2025-09-08	21.180	21.610	21.030	21.550	15.011	5,740,585
2025-09-05	21.600	21.680	20.810	21.250	14.802	5,537,388
2025-09-04	20.860	22.000	20.670	21.600	15.046	6,947,637
2025-09-03	21.390	21.640	20.810	20.890	14.551	3,893,115
2025-09-02	21.920	22.030	21.210	21.400	14.907	6,475,868
2025-09-01	21.800	22.430	21.470	22.020	15.338	5,285,950
2025-08-29	21.400	22.400	21.400	21.810	15.192	5,996,475
2025-08-28	21.710	21.990	20.620	21.400	14.907	6,412,081
2025-08-27	22.810	22.810	21.770	21.830	15.206	8,653,900
2025-08-26	22.820	23.740	22.300	22.800	15.882	9,077,327
2025-08-25	22.300	23.730	22.080	23.130	16.112	9,384,358
2025-08-22	22.490	22.580	22.020	22.340	15.561	3,498,904
2025-08-21	22.300	22.490	21.960	22.480	15.659	3,497,898
2025-08-20	21.620	22.350	21.510	22.280	15.519	4,841,187
2025-08-19	21.850	21.880	21.500	21.720	15.129	2,656,332
2025-08-18	21.080	21.860	21.080	21.790	15.178	4,892,124
2025-08-15	21.020	21.310	20.970	21.070	14.677	3,696,950
2025-08-14	21.550	21.750	21.100	21.120	14.711	2,636,983
2025-08-13	21.430	21.600	21.210	21.590	15.039	4,201,566
2025-08-12	21.500	21.830	21.150	21.410	14.913	5,079,926
2025-08-11	22.510	22.510	21.450	21.500	14.976	7,855,229
2025-08-08	22.440	22.580	22.110	22.240	15.492	3,946,696
2025-08-07	21.050	22.810	20.990	22.520	15.687	11,380,816
2025-08-06	21.010	21.500	20.890	21.190	14.760	4,953,254
2025-08-05	20.720	21.500	20.720	21.200	14.767	6,899,309
2025-08-04	20.080	20.740	19.900	20.670	14.398	6,097,216
2025-08-01	20.480	20.530	19.810	20.160	14.043	9,816,300
2025-07-31	21.700	21.700	20.470	20.510	14.287	11,507,463
2025-07-30	19.990	22.000	19.850	21.910	15.262	18,587,330
2025-07-29	20.480	20.520	19.880	20.050	13.966	6,020,809
2025-07-28	20.610	20.640	20.230	20.480	14.266	5,196,238
2025-07-25	20.360	20.680	20.320	20.450	14.245	5,898,056
2025-07-24	20.280	20.530	20.260	20.350	14.175	4,470,086
2025-07-23	20.330	20.640	20.250	20.320	14.154	6,932,573

← NewerPage 5 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.