Zhanjiang Guolian Aquatic Products historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 3.080 | 3.320 | 3.070 | 3.310 | 3.310 | 82,184,764 |
| 2024-04-26 | 3.110 | 3.120 | 3.050 | 3.080 | 3.080 | 60,719,348 |
| 2024-04-25 | 3.160 | 3.200 | 3.130 | 3.130 | 3.130 | 34,029,800 |
| 2024-04-24 | 3.120 | 3.170 | 3.110 | 3.160 | 3.160 | 33,701,882 |
| 2024-04-23 | 3.160 | 3.200 | 3.090 | 3.110 | 3.110 | 40,253,496 |
| 2024-04-22 | 3.120 | 3.230 | 3.030 | 3.160 | 3.160 | 65,909,217 |
| 2024-04-19 | 3.330 | 3.440 | 3.210 | 3.330 | 3.330 | 76,487,494 |
| 2024-04-18 | 3.300 | 3.580 | 3.270 | 3.370 | 3.370 | 89,547,279 |
| 2024-04-17 | 3.090 | 3.310 | 3.080 | 3.280 | 3.280 | 65,037,358 |
| 2024-04-16 | 3.310 | 3.380 | 3.020 | 3.030 | 3.030 | 81,152,113 |
| 2024-04-15 | 3.610 | 3.650 | 3.270 | 3.360 | 3.360 | 104,723,747 |
| 2024-04-12 | 3.920 | 4.040 | 3.750 | 3.760 | 3.760 | 86,255,860 |
| 2024-04-11 | 3.930 | 4.150 | 3.910 | 3.970 | 3.970 | 74,881,326 |
| 2024-04-10 | 4.050 | 4.200 | 3.890 | 4.040 | 4.040 | 104,142,320 |
| 2024-04-09 | 4.180 | 4.280 | 3.980 | 4.100 | 4.100 | 108,817,179 |
| 2024-04-08 | 4.370 | 4.520 | 4.230 | 4.270 | 4.270 | 118,804,084 |
| 2024-04-03 | 4.160 | 4.650 | 4.150 | 4.470 | 4.470 | 159,102,879 |
| 2024-04-02 | 4.480 | 4.600 | 4.160 | 4.210 | 4.210 | 159,335,288 |
| 2024-04-01 | 4.150 | 4.640 | 4.150 | 4.490 | 4.490 | 177,009,188 |
| 2024-03-29 | 4.160 | 4.460 | 4.110 | 4.240 | 4.240 | 123,279,461 |
| 2024-03-28 | 3.880 | 4.290 | 3.830 | 4.180 | 4.180 | 143,291,350 |
| 2024-03-27 | 4.030 | 4.330 | 4.010 | 4.020 | 4.020 | 165,372,510 |
| 2024-03-26 | 3.750 | 4.200 | 3.700 | 4.180 | 4.180 | 150,711,392 |
| 2024-03-25 | 3.920 | 4.070 | 3.780 | 3.780 | 3.780 | 96,745,691 |
| 2024-03-22 | 3.940 | 4.100 | 3.820 | 3.990 | 3.990 | 145,175,217 |
| 2024-03-21 | 3.790 | 3.930 | 3.790 | 3.880 | 3.880 | 85,019,909 |
| 2024-03-20 | 3.770 | 4.070 | 3.730 | 3.900 | 3.900 | 132,626,222 |
| 2024-03-19 | 3.720 | 3.840 | 3.710 | 3.780 | 3.780 | 64,868,373 |
| 2024-03-18 | 3.670 | 3.730 | 3.630 | 3.730 | 3.730 | 44,023,064 |
| 2024-03-15 | 3.590 | 3.680 | 3.590 | 3.680 | 3.680 | 35,742,852 |
| 2024-03-14 | 3.650 | 3.680 | 3.570 | 3.620 | 3.620 | 31,709,718 |
| 2024-03-13 | 3.700 | 3.700 | 3.610 | 3.660 | 3.660 | 37,523,857 |
| 2024-03-12 | 3.600 | 3.700 | 3.580 | 3.700 | 3.700 | 52,096,814 |
| 2024-03-11 | 3.450 | 3.600 | 3.440 | 3.600 | 3.600 | 50,907,217 |
| 2024-03-08 | 3.470 | 3.500 | 3.380 | 3.440 | 3.440 | 36,137,827 |
| 2024-03-07 | 3.520 | 3.600 | 3.490 | 3.490 | 3.490 | 42,084,984 |
| 2024-03-06 | 3.520 | 3.580 | 3.460 | 3.540 | 3.540 | 37,173,216 |
| 2024-03-05 | 3.600 | 3.670 | 3.500 | 3.520 | 3.520 | 42,866,678 |
| 2024-03-04 | 3.680 | 3.710 | 3.540 | 3.610 | 3.610 | 49,673,961 |
| 2024-03-01 | 3.670 | 3.750 | 3.580 | 3.680 | 3.680 | 61,963,263 |
| 2024-02-29 | 3.540 | 3.670 | 3.510 | 3.670 | 3.670 | 56,865,478 |
| 2024-02-28 | 3.860 | 3.990 | 3.540 | 3.560 | 3.560 | 101,766,150 |
| 2024-02-27 | 3.740 | 4.000 | 3.720 | 3.890 | 3.890 | 83,169,146 |
| 2024-02-26 | 3.670 | 3.780 | 3.610 | 3.710 | 3.710 | 57,687,546 |
| 2024-02-23 | 3.580 | 3.680 | 3.550 | 3.670 | 3.670 | 56,015,353 |
| 2024-02-22 | 3.520 | 3.650 | 3.490 | 3.610 | 3.610 | 51,044,186 |
| 2024-02-21 | 3.450 | 3.600 | 3.410 | 3.520 | 3.520 | 54,380,906 |
| 2024-02-20 | 3.490 | 3.490 | 3.370 | 3.450 | 3.450 | 33,138,133 |
| 2024-02-19 | 3.390 | 3.490 | 3.390 | 3.450 | 3.450 | 45,558,900 |
| 2024-02-08 | 3.200 | 3.410 | 3.190 | 3.370 | 3.370 | 55,130,162 |
| 2024-02-07 | 3.210 | 3.290 | 3.070 | 3.120 | 3.120 | 53,086,294 |
| 2024-02-06 | 3.000 | 3.310 | 2.850 | 3.190 | 3.190 | 58,248,475 |
| 2024-02-05 | 3.460 | 3.480 | 3.000 | 3.050 | 3.050 | 65,039,451 |
| 2024-02-02 | 3.620 | 3.710 | 3.320 | 3.460 | 3.460 | 52,936,083 |
| 2024-02-01 | 3.590 | 3.700 | 3.500 | 3.610 | 3.610 | 47,358,201 |
| 2024-01-31 | 3.810 | 3.960 | 3.590 | 3.600 | 3.600 | 75,380,069 |
| 2024-01-30 | 4.100 | 4.140 | 3.990 | 4.000 | 4.000 | 33,910,177 |
| 2024-01-29 | 4.290 | 4.330 | 4.130 | 4.150 | 4.150 | 41,076,512 |
| 2024-01-26 | 4.300 | 4.380 | 4.250 | 4.280 | 4.280 | 46,543,138 |
| 2024-01-25 | 4.210 | 4.390 | 4.180 | 4.330 | 4.330 | 66,675,861 |
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.