Guilin Seamild Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	18.720	19.050	18.400	18.640	12.762	8,110,560
2025-04-22	19.560	19.560	18.900	19.210	13.152	9,566,924
2025-04-21	17.940	19.740	17.730	19.230	13.166	16,737,875
2025-04-18	18.790	18.900	17.640	18.000	12.324	15,418,655
2025-04-17	18.910	19.210	18.550	18.740	12.830	11,010,679
2025-04-16	18.510	19.500	18.230	19.000	13.008	18,008,766
2025-04-15	18.760	19.390	18.250	18.710	12.810	17,311,020
2025-04-14	18.400	19.880	18.130	18.780	12.858	26,683,036
2025-04-11	17.750	18.130	17.500	18.070	12.372	11,178,586
2025-04-10	17.630	18.590	17.500	17.830	12.207	17,868,374
2025-04-09	16.380	17.710	15.610	17.450	11.947	14,137,614
2025-04-08	15.620	16.550	15.220	16.510	11.303	10,550,990
2025-04-07	16.610	16.820	15.390	15.390	10.537	8,082,090
2025-04-03	17.010	17.220	16.770	17.100	11.707	5,090,846
2025-04-02	16.620	17.420	16.520	17.010	11.646	6,892,336
2025-04-01	16.020	16.860	16.020	16.620	11.379	5,465,906
2025-03-31	16.000	16.450	15.880	16.090	11.016	4,065,653
2025-03-28	16.120	16.280	15.810	16.050	10.989	2,889,599
2025-03-27	16.040	16.320	16.000	16.100	11.023	2,522,911
2025-03-26	16.120	16.220	15.930	16.120	11.036	2,871,399
2025-03-25	16.660	16.750	15.950	16.130	11.043	5,767,045
2025-03-24	16.500	16.970	16.360	16.670	11.413	4,012,230
2025-03-21	16.740	16.810	16.410	16.590	11.358	2,429,615
2025-03-20	16.770	16.990	16.680	16.740	11.461	2,297,539
2025-03-19	16.760	16.960	16.530	16.880	11.557	3,431,174
2025-03-18	16.930	17.150	16.700	16.870	11.550	4,814,038
2025-03-17	17.240	17.500	16.890	16.920	11.584	10,194,096
2025-03-14	16.150	17.160	16.150	16.980	11.625	11,666,167
2025-03-13	16.050	16.370	15.730	16.150	11.057	4,305,642
2025-03-12	16.010	16.250	15.700	16.100	11.023	5,222,866
2025-03-11	15.300	15.900	15.270	15.890	10.879	5,584,738
2025-03-10	15.520	15.550	15.300	15.460	10.585	3,687,570
2025-03-07	15.530	15.770	15.410	15.530	10.633	5,022,638
2025-03-06	15.720	15.970	15.430	15.620	10.694	6,420,425
2025-03-05	15.900	16.080	15.530	15.700	10.749	3,754,546
2025-03-04	15.950	16.070	15.730	15.980	10.941	3,092,739
2025-03-03	16.250	16.650	15.870	15.950	10.920	4,528,634
2025-02-28	16.480	16.750	16.090	16.160	11.064	6,001,417
2025-02-27	15.900	16.480	15.900	16.390	11.221	7,175,753
2025-02-26	15.710	16.090	15.550	15.930	10.906	3,603,626
2025-02-25	16.020	16.270	15.660	15.720	10.763	4,976,410
2025-02-24	15.500	16.360	15.500	16.150	11.057	7,577,859
2025-02-21	16.050	16.100	15.550	15.570	10.660	6,710,897
2025-02-20	15.700	16.140	15.600	16.110	11.030	6,111,921
2025-02-19	15.700	16.060	15.260	15.760	10.790	8,589,870
2025-02-18	15.970	16.250	15.630	15.680	10.735	4,154,666
2025-02-17	16.360	16.460	15.750	16.030	10.975	6,500,505
2025-02-14	17.300	17.300	16.300	16.420	11.242	4,295,366
2025-02-13	16.680	17.110	16.110	16.760	11.475	6,683,659
2025-02-12	16.880	17.050	16.610	16.670	11.413	6,249,272
2025-02-11	17.120	17.750	16.820	16.900	11.571	9,536,493
2025-02-10	16.030	17.310	16.000	17.110	11.714	9,564,996
2025-02-07	15.330	16.390	15.300	16.010	10.961	6,679,264
2025-02-06	15.650	15.820	15.270	15.410	10.550	5,861,181
2025-02-05	15.760	15.930	15.450	15.670	10.728	3,735,170
2025-01-27	16.010	16.580	15.750	15.760	10.790	3,377,639
2025-01-24	15.910	16.140	15.500	16.050	10.989	2,785,719
2025-01-23	16.070	16.250	15.810	15.910	10.893	2,773,819
2025-01-22	16.380	16.380	15.900	15.910	10.893	3,003,559
2025-01-21	16.420	16.540	15.840	16.400	11.228	4,187,482

← NewerPage 7 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.