Zhanjiang Guolian Aquatic Products historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 4.060 | 4.370 | 4.060 | 4.260 | 4.260 | 71,023,913 |
| 2024-01-23 | 4.020 | 4.080 | 3.970 | 4.050 | 4.050 | 33,033,437 |
| 2024-01-22 | 4.260 | 4.270 | 3.960 | 4.000 | 4.000 | 52,222,031 |
| 2024-01-19 | 4.260 | 4.400 | 4.230 | 4.310 | 4.310 | 46,369,968 |
| 2024-01-18 | 4.300 | 4.330 | 4.150 | 4.280 | 4.280 | 47,008,515 |
| 2024-01-17 | 4.520 | 4.540 | 4.340 | 4.340 | 4.340 | 46,452,716 |
| 2024-01-16 | 4.530 | 4.610 | 4.460 | 4.550 | 4.550 | 39,459,808 |
| 2024-01-15 | 4.580 | 4.670 | 4.540 | 4.570 | 4.570 | 36,885,311 |
| 2024-01-12 | 4.710 | 4.810 | 4.600 | 4.600 | 4.600 | 57,788,096 |
| 2024-01-11 | 4.610 | 4.790 | 4.600 | 4.730 | 4.730 | 71,319,325 |
| 2024-01-10 | 4.550 | 4.720 | 4.410 | 4.650 | 4.650 | 73,757,963 |
| 2024-01-09 | 4.510 | 4.610 | 4.500 | 4.570 | 4.570 | 37,443,351 |
| 2024-01-08 | 4.550 | 4.600 | 4.500 | 4.500 | 4.500 | 32,660,296 |
| 2024-01-05 | 4.680 | 4.730 | 4.540 | 4.570 | 4.570 | 51,339,087 |
| 2024-01-04 | 4.800 | 4.830 | 4.670 | 4.700 | 4.700 | 55,694,413 |
| 2024-01-03 | 4.860 | 4.900 | 4.760 | 4.780 | 4.780 | 99,726,166 |
| 2024-01-02 | 4.850 | 5.060 | 4.770 | 4.990 | 4.990 | 160,428,425 |
| 2023-12-29 | 4.690 | 4.790 | 4.660 | 4.700 | 4.700 | 63,311,153 |
| 2023-12-28 | 4.670 | 4.750 | 4.590 | 4.700 | 4.700 | 83,070,810 |
| 2023-12-27 | 4.550 | 4.690 | 4.490 | 4.680 | 4.680 | 83,656,670 |
| 2023-12-26 | 4.490 | 4.640 | 4.490 | 4.530 | 4.530 | 57,032,453 |
| 2023-12-25 | 4.510 | 4.570 | 4.480 | 4.500 | 4.500 | 27,481,592 |
| 2023-12-22 | 4.610 | 4.640 | 4.490 | 4.520 | 4.520 | 38,616,547 |
| 2023-12-21 | 4.560 | 4.630 | 4.490 | 4.620 | 4.620 | 45,812,897 |
| 2023-12-20 | 4.690 | 4.750 | 4.590 | 4.600 | 4.600 | 50,527,672 |
| 2023-12-19 | 4.710 | 4.790 | 4.640 | 4.710 | 4.710 | 59,966,122 |
| 2023-12-18 | 4.730 | 4.820 | 4.610 | 4.640 | 4.640 | 48,219,817 |
| 2023-12-15 | 4.810 | 4.850 | 4.690 | 4.720 | 4.720 | 64,348,669 |
| 2023-12-14 | 4.940 | 4.990 | 4.790 | 4.810 | 4.810 | 77,157,408 |
| 2023-12-13 | 5.010 | 5.070 | 4.930 | 4.950 | 4.950 | 68,043,142 |
| 2023-12-12 | 4.910 | 5.060 | 4.870 | 5.040 | 5.040 | 95,133,509 |
| 2023-12-11 | 4.920 | 4.940 | 4.820 | 4.890 | 4.890 | 82,371,376 |
| 2023-12-08 | 5.160 | 5.220 | 4.960 | 4.960 | 4.960 | 133,225,958 |
| 2023-12-07 | 5.260 | 5.300 | 5.130 | 5.170 | 5.170 | 125,696,824 |
| 2023-12-06 | 5.280 | 5.600 | 5.130 | 5.320 | 5.320 | 192,942,592 |
| 2023-12-05 | 5.260 | 5.620 | 5.260 | 5.390 | 5.390 | 203,618,471 |
| 2023-12-04 | 5.250 | 5.500 | 5.160 | 5.330 | 5.330 | 183,328,763 |
| 2023-12-01 | 5.660 | 5.910 | 5.350 | 5.360 | 5.360 | 232,041,645 |
| 2023-11-30 | 5.350 | 6.100 | 5.320 | 5.730 | 5.730 | 271,666,403 |
| 2023-11-29 | 5.310 | 5.830 | 5.160 | 5.580 | 5.580 | 232,855,464 |
| 2023-11-28 | 5.400 | 5.480 | 5.230 | 5.380 | 5.380 | 165,175,559 |
| 2023-11-27 | 5.140 | 5.880 | 5.100 | 5.530 | 5.530 | 305,761,792 |
| 2023-11-24 | 4.840 | 5.640 | 4.810 | 5.420 | 5.420 | 304,704,956 |
| 2023-11-23 | 4.910 | 4.970 | 4.710 | 4.740 | 4.740 | 101,000,516 |
| 2023-11-22 | 4.700 | 4.840 | 4.690 | 4.780 | 4.780 | 98,947,234 |
| 2023-11-21 | 4.630 | 4.860 | 4.630 | 4.710 | 4.710 | 125,440,136 |
| 2023-11-20 | 4.490 | 4.640 | 4.480 | 4.630 | 4.630 | 73,415,520 |
| 2023-11-17 | 4.480 | 4.500 | 4.450 | 4.490 | 4.490 | 26,108,214 |
| 2023-11-16 | 4.520 | 4.550 | 4.480 | 4.490 | 4.490 | 27,550,021 |
| 2023-11-15 | 4.530 | 4.560 | 4.510 | 4.530 | 4.530 | 42,057,791 |
| 2023-11-14 | 4.500 | 4.530 | 4.480 | 4.510 | 4.510 | 27,982,809 |
| 2023-11-13 | 4.480 | 4.520 | 4.440 | 4.510 | 4.510 | 31,049,771 |
| 2023-11-10 | 4.470 | 4.490 | 4.420 | 4.460 | 4.460 | 26,630,887 |
| 2023-11-09 | 4.530 | 4.580 | 4.480 | 4.490 | 4.490 | 39,668,500 |
| 2023-11-08 | 4.550 | 4.550 | 4.490 | 4.530 | 4.530 | 38,103,031 |
| 2023-11-07 | 4.570 | 4.580 | 4.480 | 4.560 | 4.560 | 53,575,783 |
| 2023-11-06 | 4.460 | 4.580 | 4.450 | 4.570 | 4.570 | 67,426,224 |
| 2023-11-03 | 4.370 | 4.480 | 4.370 | 4.460 | 4.460 | 56,131,669 |
| 2023-11-02 | 4.430 | 4.560 | 4.380 | 4.430 | 4.430 | 88,575,239 |
| 2023-11-01 | 4.420 | 4.540 | 4.420 | 4.470 | 4.470 | 53,631,314 |
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.