Guilin Seamild Foods Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 16.420 | 16.540 | 15.840 | 16.400 | 11.228 | 4,187,482 |
| 2025-01-20 | 16.910 | 17.000 | 16.250 | 16.400 | 11.228 | 5,869,744 |
| 2025-01-17 | 16.060 | 16.970 | 15.810 | 16.590 | 11.358 | 6,906,337 |
| 2025-01-16 | 16.160 | 16.320 | 15.760 | 16.090 | 11.016 | 3,867,414 |
| 2025-01-15 | 16.280 | 16.650 | 15.920 | 16.080 | 11.009 | 3,749,394 |
| 2025-01-14 | 15.250 | 16.180 | 15.250 | 16.070 | 11.002 | 5,871,065 |
| 2025-01-13 | 15.180 | 15.460 | 14.920 | 15.270 | 10.455 | 4,311,805 |
| 2025-01-10 | 16.050 | 16.160 | 15.210 | 15.210 | 10.413 | 6,057,321 |
| 2025-01-09 | 15.640 | 16.780 | 15.440 | 15.960 | 10.927 | 8,056,296 |
| 2025-01-08 | 15.560 | 16.010 | 15.170 | 15.720 | 10.763 | 4,496,854 |
| 2025-01-07 | 15.850 | 15.850 | 15.100 | 15.650 | 10.715 | 4,396,390 |
| 2025-01-06 | 15.800 | 16.050 | 15.050 | 15.570 | 10.660 | 8,357,520 |
| 2025-01-03 | 16.970 | 17.120 | 16.000 | 16.030 | 10.975 | 11,839,823 |
| 2025-01-02 | 16.350 | 17.980 | 16.350 | 17.100 | 11.707 | 14,877,429 |
| 2024-12-31 | 16.960 | 17.340 | 16.470 | 16.670 | 11.413 | 7,316,537 |
| 2024-12-30 | 16.450 | 17.270 | 16.230 | 16.970 | 11.618 | 9,161,484 |
| 2024-12-27 | 16.900 | 16.950 | 16.210 | 16.580 | 11.351 | 6,676,513 |
| 2024-12-26 | 16.760 | 17.140 | 16.500 | 16.710 | 11.440 | 9,048,392 |
| 2024-12-25 | 16.990 | 17.870 | 16.330 | 16.750 | 11.468 | 11,449,402 |
| 2024-12-24 | 15.580 | 16.880 | 15.360 | 16.700 | 11.434 | 11,235,094 |
| 2024-12-23 | 16.320 | 16.480 | 15.550 | 15.620 | 10.694 | 7,048,928 |
| 2024-12-20 | 15.950 | 17.190 | 15.950 | 16.490 | 11.290 | 10,856,183 |
| 2024-12-19 | 16.200 | 16.350 | 15.770 | 15.980 | 10.941 | 6,252,894 |
| 2024-12-18 | 16.690 | 16.940 | 16.220 | 16.380 | 11.214 | 8,446,031 |
| 2024-12-17 | 17.250 | 17.250 | 16.440 | 16.700 | 11.434 | 13,362,227 |
| 2024-12-16 | 16.990 | 18.100 | 16.620 | 17.320 | 11.858 | 20,733,725 |
| 2024-12-13 | 17.510 | 17.730 | 16.880 | 17.010 | 11.646 | 23,116,104 |
| 2024-12-12 | 15.920 | 17.610 | 15.810 | 17.610 | 12.057 | 22,291,798 |
| 2024-12-11 | 15.120 | 16.200 | 15.030 | 16.010 | 10.961 | 15,780,443 |
| 2024-12-10 | 15.400 | 15.890 | 15.230 | 15.240 | 10.434 | 15,263,003 |
| 2024-12-09 | 14.640 | 15.440 | 14.600 | 14.810 | 10.140 | 11,812,208 |
| 2024-12-06 | 14.720 | 14.800 | 14.450 | 14.620 | 10.010 | 11,072,409 |
| 2024-12-05 | 15.190 | 15.190 | 14.660 | 14.800 | 10.133 | 15,535,093 |
| 2024-12-04 | 14.670 | 15.580 | 14.550 | 15.280 | 10.461 | 17,915,680 |
| 2024-12-03 | 14.610 | 15.460 | 14.410 | 14.830 | 10.153 | 12,637,979 |
| 2024-12-02 | 14.680 | 14.970 | 14.400 | 14.710 | 10.071 | 13,254,035 |
| 2024-11-29 | 14.300 | 14.760 | 14.250 | 14.560 | 9.968 | 14,172,964 |
| 2024-11-28 | 13.990 | 14.350 | 13.990 | 14.190 | 9.715 | 9,336,393 |
| 2024-11-27 | 14.090 | 14.120 | 13.660 | 14.100 | 9.654 | 9,177,972 |
| 2024-11-26 | 13.880 | 14.460 | 13.710 | 14.140 | 9.681 | 13,082,149 |
| 2024-11-25 | 13.660 | 14.030 | 13.430 | 13.990 | 9.578 | 12,197,391 |
| 2024-11-22 | 13.950 | 14.780 | 13.680 | 13.860 | 9.489 | 24,324,737 |
| 2024-11-21 | 13.460 | 14.810 | 13.270 | 14.180 | 9.708 | 24,621,453 |
| 2024-11-20 | 13.070 | 13.810 | 12.940 | 13.460 | 9.215 | 6,511,841 |
| 2024-11-19 | 12.930 | 13.070 | 12.800 | 13.060 | 8.941 | 2,574,581 |
| 2024-11-18 | 13.280 | 13.400 | 12.820 | 12.900 | 8.832 | 4,019,594 |
| 2024-11-15 | 13.200 | 13.590 | 13.200 | 13.240 | 9.065 | 3,604,111 |
| 2024-11-14 | 13.600 | 13.600 | 13.230 | 13.250 | 9.072 | 3,295,510 |
| 2024-11-13 | 13.600 | 13.690 | 13.350 | 13.640 | 9.339 | 3,257,323 |
| 2024-11-12 | 13.800 | 13.930 | 13.530 | 13.600 | 9.311 | 4,784,163 |
| 2024-11-11 | 13.700 | 13.810 | 13.510 | 13.780 | 9.434 | 5,105,505 |
| 2024-11-08 | 14.090 | 14.090 | 13.670 | 13.800 | 9.448 | 8,501,446 |
| 2024-11-07 | 13.310 | 14.180 | 13.230 | 14.090 | 9.647 | 10,393,674 |
| 2024-11-06 | 13.420 | 13.470 | 13.150 | 13.370 | 9.154 | 4,653,711 |
| 2024-11-05 | 13.200 | 13.330 | 13.120 | 13.290 | 9.099 | 5,458,676 |
| 2024-11-04 | 12.760 | 13.300 | 12.730 | 13.240 | 9.065 | 5,740,387 |
| 2024-11-01 | 12.890 | 13.230 | 12.690 | 12.810 | 8.770 | 5,266,582 |
| 2024-10-31 | 12.870 | 13.130 | 12.850 | 12.880 | 8.818 | 5,560,504 |
| 2024-10-30 | 12.730 | 12.870 | 12.550 | 12.710 | 8.702 | 3,515,986 |
| 2024-10-29 | 13.080 | 13.230 | 12.700 | 12.760 | 8.736 | 3,298,599 |
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.