Zhanjiang Guolian Aquatic Products historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 2.500 | 2.520 | 2.460 | 2.510 | 2.510 | 14,536,480 |
| 2024-07-26 | 2.440 | 2.510 | 2.440 | 2.490 | 2.490 | 15,294,200 |
| 2024-07-25 | 2.420 | 2.480 | 2.390 | 2.460 | 2.460 | 16,140,020 |
| 2024-07-24 | 2.500 | 2.510 | 2.430 | 2.430 | 2.430 | 23,274,100 |
| 2024-07-23 | 2.540 | 2.610 | 2.500 | 2.500 | 2.500 | 28,097,240 |
| 2024-07-22 | 2.510 | 2.550 | 2.480 | 2.530 | 2.530 | 17,844,502 |
| 2024-07-19 | 2.510 | 2.540 | 2.480 | 2.520 | 2.520 | 20,105,800 |
| 2024-07-18 | 2.560 | 2.560 | 2.480 | 2.530 | 2.530 | 24,416,500 |
| 2024-07-17 | 2.520 | 2.600 | 2.510 | 2.570 | 2.570 | 22,809,123 |
| 2024-07-16 | 2.510 | 2.570 | 2.480 | 2.530 | 2.530 | 20,561,948 |
| 2024-07-15 | 2.570 | 2.590 | 2.510 | 2.520 | 2.520 | 20,387,600 |
| 2024-07-12 | 2.620 | 2.630 | 2.550 | 2.560 | 2.560 | 21,383,849 |
| 2024-07-11 | 2.500 | 2.630 | 2.490 | 2.620 | 2.620 | 39,496,816 |
| 2024-07-10 | 2.490 | 2.490 | 2.420 | 2.440 | 2.440 | 23,451,259 |
| 2024-07-09 | 2.520 | 2.550 | 2.380 | 2.500 | 2.500 | 37,220,700 |
| 2024-07-08 | 2.620 | 2.630 | 2.510 | 2.520 | 2.520 | 25,851,024 |
| 2024-07-05 | 2.600 | 2.640 | 2.560 | 2.620 | 2.620 | 26,620,866 |
| 2024-07-04 | 2.730 | 2.740 | 2.600 | 2.600 | 2.600 | 38,655,990 |
| 2024-07-03 | 2.680 | 2.810 | 2.670 | 2.750 | 2.750 | 51,530,643 |
| 2024-07-02 | 2.580 | 2.710 | 2.560 | 2.680 | 2.680 | 40,569,903 |
| 2024-07-01 | 2.540 | 2.590 | 2.500 | 2.590 | 2.590 | 20,176,104 |
| 2024-06-28 | 2.560 | 2.610 | 2.540 | 2.540 | 2.540 | 21,185,800 |
| 2024-06-27 | 2.620 | 2.650 | 2.550 | 2.560 | 2.560 | 20,505,100 |
| 2024-06-26 | 2.520 | 2.640 | 2.500 | 2.630 | 2.630 | 26,793,916 |
| 2024-06-25 | 2.510 | 2.570 | 2.500 | 2.550 | 2.550 | 22,761,707 |
| 2024-06-24 | 2.630 | 2.680 | 2.510 | 2.530 | 2.530 | 28,264,000 |
| 2024-06-21 | 2.620 | 2.680 | 2.600 | 2.630 | 2.630 | 17,989,340 |
| 2024-06-20 | 2.720 | 2.740 | 2.620 | 2.630 | 2.630 | 27,531,819 |
| 2024-06-19 | 2.770 | 2.790 | 2.710 | 2.710 | 2.710 | 21,790,700 |
| 2024-06-18 | 2.730 | 2.780 | 2.710 | 2.770 | 2.770 | 20,796,200 |
| 2024-06-17 | 2.730 | 2.750 | 2.690 | 2.710 | 2.710 | 20,085,252 |
| 2024-06-14 | 2.780 | 2.790 | 2.740 | 2.750 | 2.750 | 18,760,080 |
| 2024-06-13 | 2.840 | 2.850 | 2.750 | 2.760 | 2.760 | 23,686,925 |
| 2024-06-12 | 2.770 | 2.860 | 2.770 | 2.850 | 2.850 | 24,437,100 |
| 2024-06-11 | 2.750 | 2.800 | 2.690 | 2.790 | 2.790 | 32,986,300 |
| 2024-06-07 | 2.660 | 2.780 | 2.660 | 2.770 | 2.770 | 45,959,831 |
| 2024-06-06 | 2.850 | 2.870 | 2.590 | 2.630 | 2.630 | 73,041,545 |
| 2024-06-05 | 2.950 | 2.950 | 2.830 | 2.830 | 2.830 | 44,251,457 |
| 2024-06-04 | 3.050 | 3.050 | 2.910 | 2.960 | 2.960 | 41,549,434 |
| 2024-06-03 | 3.120 | 3.200 | 3.030 | 3.070 | 3.070 | 46,054,852 |
| 2024-05-31 | 3.080 | 3.140 | 3.060 | 3.100 | 3.100 | 30,737,090 |
| 2024-05-30 | 3.130 | 3.130 | 3.050 | 3.070 | 3.070 | 27,621,406 |
| 2024-05-29 | 3.140 | 3.170 | 3.090 | 3.110 | 3.110 | 24,241,474 |
| 2024-05-28 | 3.200 | 3.210 | 3.120 | 3.130 | 3.130 | 28,893,500 |
| 2024-05-27 | 3.250 | 3.280 | 3.160 | 3.220 | 3.220 | 31,462,700 |
| 2024-05-24 | 3.230 | 3.320 | 3.220 | 3.260 | 3.260 | 35,990,256 |
| 2024-05-23 | 3.340 | 3.350 | 3.210 | 3.240 | 3.240 | 36,478,487 |
| 2024-05-22 | 3.320 | 3.370 | 3.310 | 3.350 | 3.350 | 24,869,563 |
| 2024-05-21 | 3.380 | 3.400 | 3.310 | 3.340 | 3.340 | 31,854,385 |
| 2024-05-20 | 3.390 | 3.460 | 3.370 | 3.380 | 3.380 | 36,173,615 |
| 2024-05-17 | 3.370 | 3.410 | 3.320 | 3.400 | 3.400 | 35,571,600 |
| 2024-05-16 | 3.270 | 3.440 | 3.270 | 3.380 | 3.380 | 53,058,295 |
| 2024-05-15 | 3.330 | 3.350 | 3.260 | 3.270 | 3.270 | 25,925,195 |
| 2024-05-14 | 3.250 | 3.330 | 3.230 | 3.310 | 3.310 | 37,158,903 |
| 2024-05-13 | 3.330 | 3.350 | 3.210 | 3.220 | 3.220 | 47,626,150 |
| 2024-05-10 | 3.440 | 3.510 | 3.370 | 3.370 | 3.370 | 52,462,842 |
| 2024-05-09 | 3.380 | 3.440 | 3.360 | 3.420 | 3.420 | 44,417,651 |
| 2024-05-08 | 3.370 | 3.460 | 3.350 | 3.380 | 3.380 | 53,603,170 |
| 2024-05-07 | 3.420 | 3.430 | 3.340 | 3.380 | 3.380 | 37,750,633 |
| 2024-05-06 | 3.340 | 3.470 | 3.320 | 3.400 | 3.400 | 62,430,720 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-07-10 | 0.0300 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.