Guilin Seamild Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	18.290	19.180	18.130	19.150	19.150	10,484,376
2026-10-19	17.960	18.650	17.780	18.320	18.320	6,121,032
2026-10-16	18.080	18.300	17.760	17.970	17.970	6,021,659
2026-10-15	17.080	18.500	17.080	17.970	17.970	9,306,920
2026-10-14	17.560	17.900	17.250	17.430	17.430	3,716,628
2026-10-13	17.000	17.940	16.600	17.630	17.630	6,195,621
2026-10-12	18.450	18.500	17.210	17.230	17.230	5,400,940
2026-10-09	17.800	18.190	17.650	18.130	18.130	5,291,960
2026-10-08	17.580	17.960	17.360	17.950	17.950	4,474,540
2026-09-30	17.450	17.780	17.180	17.570	17.570	3,696,352
2026-09-29	17.800	17.800	17.290	17.450	17.450	4,580,277
2026-09-28	17.280	18.180	17.130	17.850	17.850	7,078,980
2026-09-24	17.680	17.740	17.220	17.330	17.330	2,935,933
2026-09-23	18.020	18.020	17.500	17.670	17.670	5,180,325
2026-09-22	18.250	18.650	17.760	17.760	17.760	6,188,717
2026-09-21	17.720	18.400	17.610	18.300	18.300	10,736,167
2026-09-18	17.200	17.880	16.870	17.800	17.800	12,664,292
2026-09-17	16.600	17.550	16.060	17.290	17.290	17,968,600
2026-09-16	15.310	16.740	15.060	16.740	16.740	10,186,171
2026-09-15	15.580	15.630	15.170	15.220	15.220	2,564,880
2026-09-14	15.360	15.540	15.280	15.450	15.450	2,475,973
2026-09-11	15.670	15.800	15.260	15.420	15.420	3,558,268
2026-09-10	16.160	16.350	15.840	15.860	15.860	3,549,860
2026-09-09	16.690	16.690	15.910	16.200	16.200	6,009,760
2026-09-08	16.700	16.880	16.610	16.780	16.780	2,939,108
2026-09-07	16.850	16.880	16.530	16.740	16.740	2,789,942
2026-09-04	16.600	17.050	16.500	16.770	16.770	3,210,500
2026-09-03	16.600	16.740	16.480	16.550	16.550	2,582,552
2026-09-02	16.820	16.910	16.610	16.640	16.640	3,321,140
2026-09-01	17.170	17.470	16.880	16.970	16.970	3,858,876
2026-08-31	17.150	17.240	16.840	17.200	17.200	2,574,315
2026-08-28	16.980	17.300	16.910	17.170	17.170	2,736,625
2026-08-27	17.060	17.060	16.700	16.980	16.980	2,401,875
2026-08-26	17.000	17.250	16.910	17.020	17.020	2,431,260
2026-08-25	16.670	17.080	16.500	16.970	16.970	3,157,102
2026-08-24	17.130	17.130	16.490	16.700	16.700	3,327,264
2026-08-21	17.270	17.450	16.660	16.950	16.950	4,584,340
2026-08-20	17.710	17.710	16.960	17.430	17.430	3,850,573
2026-08-19	18.600	18.610	17.420	17.510	17.510	6,189,367
2026-08-18	18.290	18.810	18.180	18.700	18.700	5,268,642
2026-08-17	17.850	18.330	17.560	18.320	18.320	3,522,968
2026-08-14	18.030	18.130	17.470	17.840	17.840	4,016,960
2026-08-13	18.100	18.330	17.910	18.080	18.080	3,006,024
2026-08-12	17.950	18.250	17.720	18.050	18.050	4,155,834
2026-08-11	18.220	18.400	17.910	17.960	17.960	3,911,932
2026-08-10	17.850	18.340	17.750	18.180	18.180	5,424,627
2026-08-07	18.090	18.170	17.640	17.900	17.900	4,196,227
2026-08-06	18.100	18.350	17.790	18.090	18.090	3,797,087
2026-08-05	17.600	18.390	17.510	18.100	18.100	6,831,916
2026-08-04	17.710	17.900	17.320	17.610	17.610	6,173,536
2026-08-03	18.100	18.680	17.510	17.600	17.600	7,764,040
2026-07-31	16.930	18.430	16.800	18.180	18.180	8,120,464
2026-07-30	18.000	18.580	17.290	17.570	17.570	13,061,355
2026-07-29	16.670	18.240	16.540	18.240	18.240	11,093,709
2026-07-28	15.880	16.790	15.680	16.580	16.580	6,670,532
2026-07-27	15.720	16.000	15.350	15.960	15.960	5,478,836
2026-07-24	16.750	16.780	15.680	15.680	15.680	7,415,427
2026-07-23	16.850	16.850	16.490	16.810	16.810	2,927,443
2026-07-22	16.630	17.200	16.430	16.810	16.810	8,097,684
2026-07-21	16.930	16.990	16.240	16.600	16.600	7,419,309

Page 1 of 1 · 60 trading days

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.