Guilin Seamild Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	20.440	20.570	20.210	20.380	14.196	8,668,348
2025-07-21	21.650	21.860	20.110	20.640	14.377	20,208,557
2025-07-18	21.850	22.060	21.400	21.670	15.095	3,102,203
2025-07-17	22.450	22.600	21.630	21.850	15.220	3,687,878
2025-07-16	22.200	22.450	21.970	22.250	15.499	1,912,707
2025-07-15	22.310	22.610	21.900	22.360	15.575	2,906,180
2025-07-14	22.130	22.680	22.120	22.300	15.533	2,334,695
2025-07-11	22.230	22.460	21.900	22.130	15.415	2,456,075
2025-07-10	22.810	22.980	22.040	22.170	15.443	4,034,322
2025-07-09	22.990	23.200	22.700	22.820	15.896	1,910,439
2025-07-08	22.930	23.250	22.700	23.000	16.021	3,097,072
2025-07-07	22.910	23.400	22.790	22.960	15.993	2,879,237
2025-07-04	23.720	23.800	22.990	23.020	16.035	2,438,721
2025-07-03	23.800	23.820	22.900	23.720	16.523	4,663,426
2025-07-02	23.770	24.640	23.760	24.400	16.705	7,158,804
2025-07-01	23.430	24.080	23.300	23.740	16.253	5,240,562
2025-06-30	22.920	23.670	22.660	23.470	16.069	3,522,541
2025-06-27	22.690	22.960	22.240	22.900	15.678	3,576,746
2025-06-26	21.650	22.880	21.100	22.730	15.562	8,846,792
2025-06-25	22.500	22.880	22.020	22.200	15.199	4,991,950
2025-06-24	21.510	22.400	21.510	22.340	15.295	5,803,389
2025-06-23	21.130	21.460	19.860	21.290	14.576	4,649,146
2025-06-20	20.940	21.460	20.880	21.150	14.480	5,395,402
2025-06-19	22.410	22.460	20.880	20.980	14.364	8,307,568
2025-06-18	22.370	22.700	21.660	22.600	15.473	6,768,997
2025-06-17	22.920	22.980	21.910	22.250	15.233	4,482,042
2025-06-16	22.940	23.090	22.580	22.790	15.603	3,600,350
2025-06-13	24.100	24.140	22.830	23.120	15.829	6,517,444
2025-06-12	24.090	24.420	23.580	24.140	16.527	5,473,130
2025-06-11	23.450	24.160	23.450	24.010	16.438	6,198,388
2025-06-10	22.510	24.600	22.410	23.820	16.308	15,364,111
2025-06-09	21.700	23.100	21.550	22.540	15.432	10,278,619
2025-06-06	23.100	23.120	21.680	21.710	14.864	11,662,294
2025-06-05	24.310	24.680	22.700	22.870	15.658	15,344,693
2025-06-04	22.500	24.310	22.150	24.310	16.644	12,248,814
2025-06-03	21.580	22.460	21.470	22.100	15.131	7,521,959
2025-05-30	21.760	22.320	21.520	21.580	14.775	5,545,640
2025-05-29	22.860	22.870	21.650	21.970	15.042	9,947,361
2025-05-28	23.320	23.340	22.750	22.850	15.644	6,189,460
2025-05-27	22.880	23.880	22.600	23.350	15.986	11,108,430
2025-05-26	22.110	23.560	21.850	22.750	15.576	11,756,999
2025-05-23	22.670	22.770	22.000	22.170	15.179	10,306,483
2025-05-22	22.700	23.230	22.490	22.620	15.487	7,671,089
2025-05-21	23.670	24.150	22.500	22.710	15.548	16,278,689
2025-05-20	23.030	25.340	22.700	23.670	16.206	21,912,132
2025-05-19	23.170	24.870	22.750	23.040	15.774	16,461,571
2025-05-16	22.210	23.360	21.860	23.160	15.856	9,433,140
2025-05-15	20.930	22.760	20.800	22.380	15.322	12,205,503
2025-05-14	21.190	21.690	20.830	20.980	14.364	7,803,821
2025-05-13	21.220	21.800	21.030	21.310	14.590	8,452,054
2025-05-12	21.480	21.690	21.090	21.190	14.508	10,362,179
2025-05-09	20.360	22.220	20.360	21.720	14.870	15,901,025
2025-05-08	20.700	20.880	20.010	20.330	13.919	10,802,367
2025-05-07	19.200	20.650	19.200	20.620	14.117	16,662,989
2025-05-06	19.260	19.380	18.520	19.140	13.104	9,220,228
2025-04-30	19.190	19.780	19.070	19.250	13.179	7,596,873
2025-04-29	18.730	19.500	18.730	19.220	13.159	8,051,345
2025-04-28	18.730	19.250	18.550	18.850	12.906	7,468,633
2025-04-25	18.880	19.080	18.420	18.590	12.728	7,176,855
2025-04-24	18.680	19.370	18.590	18.990	13.001	6,909,893

← NewerPage 6 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.