Zhanjiang Guolian Aquatic Products historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 4.420 | 4.540 | 4.420 | 4.470 | 4.470 | 53,631,314 |
| 2023-10-31 | 4.440 | 4.520 | 4.380 | 4.420 | 4.420 | 47,232,196 |
| 2023-10-30 | 4.380 | 4.500 | 4.360 | 4.460 | 4.460 | 47,676,285 |
| 2023-10-27 | 4.360 | 4.470 | 4.320 | 4.440 | 4.440 | 47,554,448 |
| 2023-10-26 | 4.370 | 4.400 | 4.310 | 4.370 | 4.370 | 34,544,849 |
| 2023-10-25 | 4.360 | 4.430 | 4.330 | 4.390 | 4.390 | 44,003,219 |
| 2023-10-24 | 4.280 | 4.360 | 4.280 | 4.360 | 4.360 | 46,575,042 |
| 2023-10-23 | 4.420 | 4.420 | 4.240 | 4.270 | 4.270 | 51,694,015 |
| 2023-10-20 | 4.450 | 4.490 | 4.410 | 4.420 | 4.420 | 38,967,287 |
| 2023-10-19 | 4.480 | 4.560 | 4.460 | 4.470 | 4.470 | 42,078,012 |
| 2023-10-18 | 4.580 | 4.640 | 4.510 | 4.520 | 4.520 | 59,121,958 |
| 2023-10-17 | 4.670 | 4.680 | 4.570 | 4.580 | 4.580 | 41,613,496 |
| 2023-10-16 | 4.790 | 4.790 | 4.630 | 4.670 | 4.670 | 49,430,147 |
| 2023-10-13 | 4.810 | 4.870 | 4.700 | 4.730 | 4.730 | 77,209,664 |
| 2023-10-12 | 4.910 | 4.930 | 4.880 | 4.900 | 4.900 | 41,073,929 |
| 2023-10-11 | 4.950 | 4.990 | 4.880 | 4.890 | 4.890 | 62,122,896 |
| 2023-10-10 | 4.990 | 5.040 | 4.930 | 4.960 | 4.960 | 53,038,826 |
| 2023-10-09 | 5.180 | 5.180 | 4.960 | 4.980 | 4.980 | 88,422,495 |
| 2023-09-28 | 5.170 | 5.260 | 5.160 | 5.180 | 5.180 | 64,549,852 |
| 2023-09-27 | 5.190 | 5.260 | 5.140 | 5.150 | 5.150 | 65,516,926 |
| 2023-09-26 | 5.240 | 5.310 | 5.180 | 5.190 | 5.190 | 70,767,812 |
| 2023-09-25 | 5.280 | 5.360 | 5.200 | 5.240 | 5.240 | 68,824,874 |
| 2023-09-22 | 5.170 | 5.290 | 5.150 | 5.280 | 5.280 | 75,253,048 |
| 2023-09-21 | 5.290 | 5.350 | 5.190 | 5.190 | 5.190 | 84,790,808 |
| 2023-09-20 | 5.290 | 5.480 | 5.270 | 5.360 | 5.360 | 117,880,809 |
| 2023-09-19 | 5.300 | 5.350 | 5.220 | 5.230 | 5.230 | 67,262,926 |
| 2023-09-18 | 5.350 | 5.390 | 5.250 | 5.300 | 5.300 | 76,311,553 |
| 2023-09-15 | 5.380 | 5.480 | 5.320 | 5.360 | 5.360 | 77,109,606 |
| 2023-09-14 | 5.510 | 5.550 | 5.390 | 5.400 | 5.400 | 112,032,248 |
| 2023-09-13 | 5.420 | 5.670 | 5.350 | 5.610 | 5.610 | 179,448,873 |
| 2023-09-12 | 5.380 | 5.580 | 5.330 | 5.470 | 5.470 | 123,798,591 |
| 2023-09-11 | 5.330 | 5.430 | 5.300 | 5.400 | 5.400 | 85,662,453 |
| 2023-09-08 | 5.570 | 5.590 | 5.360 | 5.380 | 5.380 | 131,177,049 |
| 2023-09-07 | 5.560 | 5.730 | 5.510 | 5.620 | 5.620 | 155,595,580 |
| 2023-09-06 | 5.680 | 5.750 | 5.550 | 5.560 | 5.560 | 145,120,740 |
| 2023-09-05 | 6.150 | 6.180 | 5.610 | 5.790 | 5.790 | 233,100,912 |
| 2023-09-04 | 6.000 | 6.380 | 5.970 | 6.100 | 6.100 | 210,182,493 |
| 2023-09-01 | 6.200 | 6.430 | 5.970 | 5.980 | 5.980 | 217,595,428 |
| 2023-08-31 | 6.300 | 6.640 | 5.940 | 6.460 | 6.460 | 330,234,527 |
| 2023-08-30 | 6.430 | 6.680 | 6.260 | 6.320 | 6.320 | 262,246,012 |
| 2023-08-29 | 6.880 | 6.950 | 6.410 | 6.560 | 6.560 | 354,618,668 |
| 2023-08-28 | 7.040 | 7.770 | 6.700 | 7.340 | 7.340 | 420,707,100 |
| 2023-08-25 | 7.700 | 8.300 | 6.980 | 7.020 | 7.020 | 510,998,729 |
| 2023-08-24 | 5.710 | 7.130 | 5.590 | 7.130 | 7.130 | 405,927,172 |
| 2023-08-23 | 5.460 | 6.390 | 5.450 | 5.940 | 5.940 | 301,620,778 |
| 2023-08-22 | 5.200 | 5.600 | 5.130 | 5.350 | 5.350 | 143,864,155 |
| 2023-08-21 | 5.090 | 5.190 | 5.080 | 5.100 | 5.100 | 37,761,419 |
| 2023-08-18 | 5.140 | 5.210 | 5.070 | 5.120 | 5.120 | 58,221,299 |
| 2023-08-17 | 5.050 | 5.160 | 5.000 | 5.160 | 5.160 | 50,866,394 |
| 2023-08-16 | 5.050 | 5.150 | 5.020 | 5.070 | 5.070 | 34,592,941 |
| 2023-08-15 | 5.050 | 5.170 | 5.020 | 5.090 | 5.090 | 45,217,352 |
| 2023-08-14 | 4.980 | 5.090 | 4.950 | 5.070 | 5.070 | 32,372,287 |
| 2023-08-11 | 5.180 | 5.210 | 5.020 | 5.040 | 5.040 | 56,676,751 |
| 2023-08-10 | 5.280 | 5.320 | 5.160 | 5.170 | 5.170 | 69,033,866 |
| 2023-08-09 | 5.380 | 5.430 | 5.280 | 5.310 | 5.310 | 77,174,911 |
| 2023-08-08 | 5.350 | 5.480 | 5.220 | 5.460 | 5.460 | 136,331,655 |
| 2023-08-07 | 5.300 | 5.430 | 5.190 | 5.340 | 5.340 | 96,483,414 |
| 2023-08-04 | 5.310 | 5.470 | 5.270 | 5.300 | 5.300 | 126,111,222 |
| 2023-08-03 | 5.140 | 5.470 | 5.120 | 5.360 | 5.360 | 152,459,374 |
| 2023-08-02 | 5.130 | 5.260 | 5.110 | 5.140 | 5.140 | 71,882,192 |
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.