Zhanjiang Guolian Aquatic Products historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 5.150 | 5.160 | 5.060 | 5.090 | 5.090 | 13,739,885 |
| 2023-05-04 | 5.050 | 5.190 | 5.030 | 5.160 | 5.160 | 20,752,140 |
| 2023-04-28 | 4.910 | 5.080 | 4.890 | 5.060 | 5.060 | 17,413,912 |
| 2023-04-27 | 4.980 | 4.990 | 4.890 | 4.890 | 4.890 | 18,725,014 |
| 2023-04-26 | 5.050 | 5.120 | 5.030 | 5.080 | 5.080 | 17,113,079 |
| 2023-04-25 | 4.980 | 5.090 | 4.830 | 5.090 | 5.090 | 23,217,900 |
| 2023-04-24 | 4.980 | 5.040 | 4.840 | 4.950 | 4.950 | 18,942,414 |
| 2023-04-21 | 5.050 | 5.100 | 4.970 | 4.970 | 4.970 | 18,685,507 |
| 2023-04-20 | 5.220 | 5.230 | 5.020 | 5.050 | 5.050 | 30,793,876 |
| 2023-04-19 | 5.290 | 5.310 | 5.180 | 5.220 | 5.220 | 34,685,570 |
| 2023-04-18 | 5.400 | 5.540 | 5.360 | 5.450 | 5.450 | 31,285,053 |
| 2023-04-17 | 5.290 | 5.430 | 5.270 | 5.430 | 5.430 | 28,143,651 |
| 2023-04-14 | 5.370 | 5.400 | 5.270 | 5.290 | 5.290 | 23,162,782 |
| 2023-04-13 | 5.350 | 5.440 | 5.330 | 5.390 | 5.390 | 26,046,545 |
| 2023-04-12 | 5.310 | 5.420 | 5.300 | 5.340 | 5.340 | 27,418,959 |
| 2023-04-11 | 5.200 | 5.460 | 5.170 | 5.400 | 5.400 | 39,613,304 |
| 2023-04-10 | 5.310 | 5.330 | 5.170 | 5.180 | 5.180 | 24,574,553 |
| 2023-04-07 | 5.270 | 5.330 | 5.270 | 5.300 | 5.300 | 15,755,400 |
| 2023-04-06 | 5.350 | 5.380 | 5.270 | 5.270 | 5.270 | 25,128,384 |
| 2023-04-04 | 5.430 | 5.560 | 5.360 | 5.380 | 5.380 | 32,348,402 |
| 2023-04-03 | 5.400 | 5.510 | 5.400 | 5.450 | 5.450 | 21,533,161 |
| 2023-03-31 | 5.370 | 5.480 | 5.360 | 5.430 | 5.430 | 26,714,485 |
| 2023-03-30 | 5.370 | 5.380 | 5.270 | 5.350 | 5.350 | 19,284,778 |
| 2023-03-29 | 5.400 | 5.440 | 5.300 | 5.350 | 5.350 | 19,573,920 |
| 2023-03-28 | 5.470 | 5.520 | 5.390 | 5.400 | 5.400 | 20,230,292 |
| 2023-03-27 | 5.610 | 5.620 | 5.460 | 5.480 | 5.480 | 24,668,539 |
| 2023-03-24 | 5.560 | 5.640 | 5.550 | 5.600 | 5.600 | 17,928,726 |
| 2023-03-23 | 5.620 | 5.640 | 5.530 | 5.570 | 5.570 | 18,732,999 |
| 2023-03-22 | 5.650 | 5.700 | 5.610 | 5.650 | 5.650 | 16,153,213 |
| 2023-03-21 | 5.560 | 5.680 | 5.560 | 5.660 | 5.660 | 18,467,810 |
| 2023-03-20 | 5.500 | 5.620 | 5.430 | 5.580 | 5.580 | 24,248,954 |
| 2023-03-17 | 5.550 | 5.600 | 5.490 | 5.490 | 5.490 | 22,387,800 |
| 2023-03-16 | 5.650 | 5.660 | 5.510 | 5.520 | 5.520 | 21,253,503 |
| 2023-03-15 | 5.690 | 5.740 | 5.660 | 5.660 | 5.660 | 17,793,637 |
| 2023-03-14 | 5.710 | 5.840 | 5.650 | 5.670 | 5.670 | 23,693,128 |
| 2023-03-13 | 5.690 | 5.770 | 5.620 | 5.740 | 5.740 | 18,443,728 |
| 2023-03-10 | 5.710 | 5.760 | 5.660 | 5.700 | 5.700 | 16,247,371 |
| 2023-03-09 | 5.900 | 5.900 | 5.710 | 5.760 | 5.760 | 31,053,923 |
| 2023-03-08 | 5.870 | 5.940 | 5.830 | 5.890 | 5.890 | 19,086,467 |
| 2023-03-07 | 6.110 | 6.120 | 5.900 | 5.910 | 5.910 | 40,850,295 |
| 2023-03-06 | 6.010 | 6.130 | 5.990 | 6.110 | 6.110 | 44,976,119 |
| 2023-03-03 | 6.010 | 6.090 | 5.960 | 6.020 | 6.020 | 37,470,443 |
| 2023-03-02 | 6.000 | 6.050 | 5.930 | 6.030 | 6.030 | 35,994,232 |
| 2023-03-01 | 5.930 | 6.040 | 5.900 | 6.010 | 6.010 | 32,030,714 |
| 2023-02-28 | 5.840 | 5.960 | 5.810 | 5.960 | 5.960 | 28,910,463 |
| 2023-02-27 | 5.920 | 5.940 | 5.810 | 5.830 | 5.830 | 22,324,763 |
| 2023-02-24 | 5.970 | 5.980 | 5.850 | 5.920 | 5.920 | 24,489,777 |
| 2023-02-23 | 5.970 | 6.060 | 5.950 | 5.970 | 5.970 | 32,533,348 |
| 2023-02-22 | 5.880 | 6.010 | 5.850 | 5.990 | 5.990 | 30,962,231 |
| 2023-02-21 | 5.920 | 5.990 | 5.870 | 5.930 | 5.930 | 28,973,400 |
| 2023-02-20 | 5.870 | 5.960 | 5.840 | 5.930 | 5.930 | 29,775,245 |
| 2023-02-17 | 5.880 | 6.030 | 5.880 | 5.910 | 5.910 | 43,948,355 |
| 2023-02-16 | 6.090 | 6.120 | 5.810 | 5.870 | 5.870 | 59,989,745 |
| 2023-02-15 | 6.150 | 6.170 | 6.030 | 6.060 | 6.060 | 49,485,635 |
| 2023-02-14 | 6.280 | 6.290 | 6.070 | 6.190 | 6.190 | 68,608,428 |
| 2023-02-13 | 6.060 | 6.320 | 6.000 | 6.280 | 6.280 | 90,517,881 |
| 2023-02-10 | 5.860 | 6.140 | 5.850 | 6.050 | 6.050 | 76,543,918 |
| 2023-02-09 | 5.810 | 5.900 | 5.780 | 5.880 | 5.880 | 38,479,693 |
| 2023-02-08 | 5.830 | 5.950 | 5.750 | 5.860 | 5.860 | 49,401,141 |
| 2023-02-07 | 5.840 | 5.880 | 5.780 | 5.830 | 5.830 | 27,750,320 |
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.