Guilin Seamild Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	12.630	13.010	12.600	13.010	8.907	3,726,663
2024-10-25	12.540	12.660	12.460	12.630	8.647	2,409,259
2024-10-24	12.570	12.690	12.410	12.520	8.572	2,247,804
2024-10-23	12.820	12.900	12.520	12.560	8.599	3,880,854
2024-10-22	12.470	12.800	12.440	12.760	8.736	3,440,414
2024-10-21	12.450	12.570	12.290	12.500	8.558	3,047,030
2024-10-18	12.240	12.550	12.130	12.380	8.476	3,434,282
2024-10-17	12.380	12.490	12.180	12.180	8.339	2,270,435
2024-10-16	12.200	12.450	12.180	12.300	8.421	2,582,367
2024-10-15	12.520	12.650	12.290	12.320	8.435	3,015,123
2024-10-14	12.600	12.630	12.160	12.530	8.579	3,753,566
2024-10-11	12.720	12.980	12.220	12.370	8.469	4,728,246
2024-10-10	12.790	13.180	12.620	12.860	8.805	4,931,082
2024-10-09	13.470	13.490	12.610	12.610	8.633	7,227,182
2024-10-08	14.500	14.620	13.120	13.690	9.373	10,453,055
2024-09-30	12.600	13.390	12.420	13.290	9.099	8,646,932
2024-09-27	12.030	12.400	12.000	12.240	8.380	6,093,342
2024-09-26	11.120	11.900	11.120	11.900	8.147	4,611,248
2024-09-25	11.400	11.450	11.190	11.210	7.675	3,336,774
2024-09-24	10.780	11.200	10.770	11.190	7.661	3,496,274
2024-09-23	10.690	10.810	10.640	10.690	7.319	1,905,259
2024-09-20	10.780	10.830	10.590	10.650	7.291	2,079,545
2024-09-19	10.290	10.870	10.290	10.760	7.367	3,550,034
2024-09-18	10.400	10.500	10.090	10.270	7.031	2,765,279
2024-09-13	10.710	10.750	10.380	10.400	7.120	2,997,931
2024-09-12	10.740	10.880	10.680	10.680	7.312	2,461,479
2024-09-11	10.990	10.990	10.640	10.740	7.353	2,682,498
2024-09-10	11.050	11.100	10.780	10.980	7.517	2,640,134
2024-09-09	10.950	11.150	10.880	11.020	7.545	2,140,263
2024-09-06	11.320	11.320	11.040	11.050	7.565	2,228,799
2024-09-05	11.040	11.360	11.040	11.320	7.750	3,678,162
2024-09-04	11.120	11.190	10.980	11.040	7.558	3,022,683
2024-09-03	11.020	11.160	10.850	11.120	7.613	3,732,079
2024-09-02	11.400	11.400	11.020	11.020	7.545	5,068,401
2024-08-30	11.130	11.550	10.970	11.350	7.771	6,011,991
2024-08-29	11.550	11.660	10.940	11.160	7.641	7,631,398
2024-08-28	11.700	11.920	11.600	11.800	8.079	2,797,255
2024-08-27	11.490	11.830	11.380	11.760	8.051	4,301,694
2024-08-26	12.220	12.340	11.350	11.590	7.935	6,031,253
2024-08-23	12.520	12.560	12.150	12.160	8.325	1,971,395
2024-08-22	12.800	12.940	12.500	12.540	8.585	2,100,924
2024-08-21	13.030	13.140	12.770	12.790	8.757	3,024,055
2024-08-20	13.260	13.360	13.010	13.100	8.969	1,825,095
2024-08-19	13.210	13.490	13.210	13.370	9.154	2,194,667
2024-08-16	13.400	13.510	13.220	13.400	9.174	1,632,399
2024-08-15	13.430	13.600	13.330	13.390	9.167	2,746,660
2024-08-14	13.760	13.800	13.520	13.540	9.270	1,754,647
2024-08-13	14.040	14.060	13.500	13.760	9.421	2,387,405
2024-08-12	13.450	13.890	13.420	13.610	9.318	4,344,365
2024-08-09	13.700	13.830	13.540	13.540	9.270	2,557,379
2024-08-08	13.240	13.790	13.210	13.700	9.380	4,585,111
2024-08-07	13.300	13.520	13.240	13.300	9.106	3,306,239
2024-08-06	13.260	13.430	13.120	13.300	9.106	3,066,312
2024-08-05	13.310	13.560	13.080	13.120	8.983	2,702,699
2024-08-02	13.250	13.400	13.100	13.180	9.024	2,315,767
2024-08-01	13.080	13.400	13.010	13.250	9.072	2,908,499
2024-07-31	12.490	13.190	12.470	13.080	8.955	2,824,555
2024-07-30	12.320	12.650	12.260	12.520	8.572	1,814,475
2024-07-29	12.400	12.490	12.280	12.380	8.476	1,833,579
2024-07-26	12.090	12.320	12.080	12.310	8.428	1,654,239

← NewerPage 9 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.