Zhanjiang Guolian Aquatic Products historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 5.340 | 5.450 | 5.170 | 5.220 | 5.220 | 116,566,627 |
| 2023-07-31 | 5.070 | 5.270 | 5.070 | 5.260 | 5.260 | 119,155,781 |
| 2023-07-28 | 5.000 | 5.090 | 4.970 | 5.050 | 5.050 | 49,972,823 |
| 2023-07-27 | 5.030 | 5.140 | 5.000 | 5.010 | 5.010 | 47,652,454 |
| 2023-07-26 | 5.050 | 5.110 | 4.990 | 5.060 | 5.060 | 52,184,168 |
| 2023-07-25 | 4.940 | 5.060 | 4.930 | 5.040 | 5.040 | 57,593,931 |
| 2023-07-24 | 5.030 | 5.060 | 4.920 | 4.920 | 4.920 | 72,388,096 |
| 2023-07-21 | 4.910 | 5.190 | 4.910 | 5.130 | 5.130 | 104,255,133 |
| 2023-07-20 | 4.930 | 5.020 | 4.910 | 4.930 | 4.930 | 35,465,700 |
| 2023-07-19 | 4.960 | 5.010 | 4.910 | 4.930 | 4.930 | 31,141,252 |
| 2023-07-18 | 4.980 | 5.040 | 4.940 | 4.980 | 4.980 | 33,412,420 |
| 2023-07-17 | 4.980 | 5.040 | 4.890 | 4.970 | 4.970 | 34,756,313 |
| 2023-07-14 | 4.990 | 5.080 | 4.970 | 5.020 | 5.020 | 44,531,585 |
| 2023-07-13 | 4.960 | 5.030 | 4.950 | 5.010 | 5.010 | 36,521,404 |
| 2023-07-12 | 5.040 | 5.060 | 4.950 | 4.960 | 4.960 | 47,208,620 |
| 2023-07-11 | 5.120 | 5.140 | 5.010 | 5.040 | 5.040 | 56,645,391 |
| 2023-07-10 | 5.170 | 5.240 | 5.080 | 5.120 | 5.120 | 96,363,105 |
| 2023-07-07 | 4.870 | 5.270 | 4.830 | 5.190 | 5.190 | 149,493,313 |
| 2023-07-06 | 4.870 | 4.960 | 4.810 | 4.920 | 4.920 | 55,928,821 |
| 2023-07-05 | 5.060 | 5.090 | 4.880 | 4.900 | 4.900 | 70,194,191 |
| 2023-07-04 | 5.090 | 5.110 | 5.030 | 5.080 | 5.080 | 49,667,611 |
| 2023-07-03 | 5.020 | 5.160 | 5.010 | 5.120 | 5.120 | 61,779,377 |
| 2023-06-30 | 4.960 | 5.090 | 4.940 | 5.030 | 5.030 | 61,713,687 |
| 2023-06-29 | 4.970 | 5.010 | 4.940 | 4.960 | 4.960 | 49,635,601 |
| 2023-06-28 | 5.000 | 5.040 | 4.940 | 4.990 | 4.990 | 52,498,720 |
| 2023-06-27 | 4.960 | 5.070 | 4.930 | 5.030 | 5.030 | 55,303,810 |
| 2023-06-26 | 4.960 | 5.170 | 4.930 | 4.960 | 4.960 | 78,061,663 |
| 2023-06-21 | 4.990 | 5.230 | 4.960 | 5.080 | 5.080 | 112,908,406 |
| 2023-06-20 | 5.090 | 5.100 | 4.920 | 5.030 | 5.030 | 124,218,462 |
| 2023-06-19 | 5.200 | 5.290 | 5.070 | 5.130 | 5.130 | 124,233,382 |
| 2023-06-16 | 5.210 | 5.440 | 5.160 | 5.170 | 5.170 | 173,647,148 |
| 2023-06-15 | 5.510 | 5.570 | 5.160 | 5.170 | 5.170 | 263,775,163 |
| 2023-06-14 | 5.290 | 5.680 | 5.200 | 5.680 | 5.680 | 289,527,459 |
| 2023-06-13 | 4.500 | 4.750 | 4.480 | 4.730 | 4.730 | 91,118,772 |
| 2023-06-12 | 4.680 | 4.690 | 4.410 | 4.490 | 4.490 | 98,587,840 |
| 2023-06-09 | 4.900 | 4.920 | 4.770 | 4.790 | 4.790 | 36,105,826 |
| 2023-06-08 | 4.780 | 5.090 | 4.760 | 4.930 | 4.930 | 51,709,302 |
| 2023-06-07 | 4.720 | 4.850 | 4.680 | 4.840 | 4.840 | 46,615,561 |
| 2023-06-06 | 4.560 | 4.850 | 4.500 | 4.810 | 4.810 | 61,810,439 |
| 2023-06-05 | 4.610 | 4.620 | 4.530 | 4.550 | 4.550 | 12,735,777 |
| 2023-06-02 | 4.610 | 4.630 | 4.600 | 4.620 | 4.620 | 10,355,940 |
| 2023-06-01 | 4.560 | 4.640 | 4.520 | 4.610 | 4.610 | 15,443,448 |
| 2023-05-31 | 4.580 | 4.620 | 4.530 | 4.530 | 4.530 | 9,934,959 |
| 2023-05-30 | 4.480 | 4.580 | 4.480 | 4.570 | 4.570 | 11,601,162 |
| 2023-05-29 | 4.570 | 4.590 | 4.480 | 4.490 | 4.490 | 12,078,700 |
| 2023-05-26 | 4.590 | 4.600 | 4.480 | 4.580 | 4.580 | 15,577,663 |
| 2023-05-25 | 4.720 | 4.720 | 4.540 | 4.600 | 4.600 | 18,273,211 |
| 2023-05-24 | 4.700 | 4.750 | 4.680 | 4.720 | 4.720 | 11,015,046 |
| 2023-05-23 | 4.780 | 4.900 | 4.740 | 4.740 | 4.740 | 14,596,059 |
| 2023-05-22 | 4.700 | 4.790 | 4.670 | 4.780 | 4.780 | 15,704,339 |
| 2023-05-19 | 4.760 | 4.770 | 4.700 | 4.710 | 4.710 | 18,435,112 |
| 2023-05-18 | 4.920 | 4.950 | 4.720 | 4.750 | 4.750 | 41,908,780 |
| 2023-05-17 | 4.990 | 5.020 | 4.920 | 4.990 | 4.990 | 12,410,401 |
| 2023-05-16 | 5.030 | 5.040 | 4.960 | 4.970 | 4.970 | 10,594,343 |
| 2023-05-15 | 5.070 | 5.080 | 4.940 | 5.050 | 5.050 | 18,502,206 |
| 2023-05-12 | 5.090 | 5.210 | 5.060 | 5.100 | 5.100 | 20,093,618 |
| 2023-05-11 | 5.050 | 5.130 | 5.040 | 5.090 | 5.090 | 12,150,270 |
| 2023-05-10 | 5.050 | 5.080 | 4.990 | 5.050 | 5.050 | 9,154,049 |
| 2023-05-09 | 5.080 | 5.150 | 5.020 | 5.030 | 5.030 | 18,056,590 |
| 2023-05-08 | 5.110 | 5.150 | 5.080 | 5.110 | 5.110 | 12,377,124 |
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.