Zhanjiang Guolian Aquatic Products historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 5.850 | 5.930 | 5.770 | 5.840 | 5.840 | 39,459,045 |
| 2023-02-03 | 5.880 | 5.930 | 5.800 | 5.860 | 5.860 | 51,420,442 |
| 2023-02-02 | 5.690 | 5.980 | 5.620 | 5.960 | 5.960 | 86,070,919 |
| 2023-02-01 | 5.590 | 5.690 | 5.580 | 5.690 | 5.690 | 38,699,529 |
| 2023-01-31 | 5.570 | 5.640 | 5.540 | 5.590 | 5.590 | 28,881,848 |
| 2023-01-30 | 5.600 | 5.640 | 5.580 | 5.620 | 5.620 | 30,937,084 |
| 2023-01-20 | 5.510 | 5.570 | 5.510 | 5.560 | 5.560 | 21,908,826 |
| 2023-01-19 | 5.500 | 5.540 | 5.470 | 5.510 | 5.510 | 18,069,726 |
| 2023-01-18 | 5.510 | 5.570 | 5.490 | 5.520 | 5.520 | 20,362,172 |
| 2023-01-17 | 5.630 | 5.650 | 5.460 | 5.500 | 5.500 | 26,037,165 |
| 2023-01-16 | 5.650 | 5.680 | 5.580 | 5.600 | 5.600 | 31,825,540 |
| 2023-01-13 | 5.530 | 5.670 | 5.520 | 5.660 | 5.660 | 37,431,215 |
| 2023-01-12 | 5.700 | 5.720 | 5.500 | 5.510 | 5.510 | 44,074,805 |
| 2023-01-11 | 5.740 | 5.760 | 5.670 | 5.700 | 5.700 | 22,567,575 |
| 2023-01-10 | 5.800 | 5.800 | 5.670 | 5.740 | 5.740 | 37,228,048 |
| 2023-01-09 | 5.770 | 5.840 | 5.710 | 5.810 | 5.810 | 37,504,543 |
| 2023-01-06 | 5.990 | 6.000 | 5.770 | 5.780 | 5.780 | 61,028,700 |
| 2023-01-05 | 5.990 | 6.060 | 5.870 | 6.010 | 6.010 | 54,900,446 |
| 2023-01-04 | 5.900 | 6.070 | 5.820 | 6.040 | 6.040 | 68,807,227 |
| 2023-01-03 | 6.070 | 6.100 | 5.850 | 5.930 | 5.930 | 70,112,201 |
| 2022-12-30 | 5.950 | 6.100 | 5.760 | 6.070 | 6.070 | 85,049,397 |
| 2022-12-29 | 5.830 | 6.090 | 5.730 | 5.930 | 5.930 | 66,848,669 |
| 2022-12-28 | 5.960 | 6.130 | 5.800 | 5.810 | 5.810 | 75,058,276 |
| 2022-12-27 | 6.210 | 6.270 | 5.700 | 6.020 | 6.020 | 114,715,284 |
| 2022-12-26 | 6.350 | 6.480 | 6.190 | 6.270 | 6.270 | 89,026,057 |
| 2022-12-23 | 6.300 | 6.630 | 6.240 | 6.420 | 6.420 | 117,568,140 |
| 2022-12-22 | 6.450 | 6.570 | 6.270 | 6.380 | 6.380 | 107,322,438 |
| 2022-12-21 | 6.100 | 6.680 | 6.100 | 6.470 | 6.470 | 145,257,908 |
| 2022-12-20 | 6.280 | 6.450 | 6.080 | 6.100 | 6.100 | 82,043,422 |
| 2022-12-19 | 6.030 | 6.550 | 5.870 | 6.300 | 6.300 | 107,332,098 |
| 2022-12-16 | 6.000 | 6.100 | 5.970 | 6.020 | 6.020 | 39,812,481 |
| 2022-12-15 | 6.260 | 6.410 | 6.030 | 6.060 | 6.060 | 67,281,576 |
| 2022-12-14 | 6.170 | 6.340 | 6.150 | 6.290 | 6.290 | 66,491,813 |
| 2022-12-13 | 5.850 | 6.390 | 5.820 | 6.310 | 6.310 | 93,462,696 |
| 2022-12-12 | 5.960 | 6.030 | 5.810 | 5.840 | 5.840 | 35,160,981 |
| 2022-12-09 | 5.880 | 6.080 | 5.740 | 5.980 | 5.980 | 43,975,344 |
| 2022-12-08 | 6.000 | 6.080 | 5.870 | 5.920 | 5.920 | 41,656,680 |
| 2022-12-07 | 5.810 | 6.040 | 5.770 | 6.000 | 6.000 | 63,347,702 |
| 2022-12-06 | 5.870 | 6.020 | 5.800 | 5.840 | 5.840 | 45,178,514 |
| 2022-12-05 | 5.830 | 6.050 | 5.830 | 5.870 | 5.870 | 50,927,914 |
| 2022-12-02 | 5.780 | 5.940 | 5.750 | 5.850 | 5.850 | 43,252,177 |
| 2022-12-01 | 5.850 | 5.940 | 5.750 | 5.810 | 5.810 | 60,017,060 |
| 2022-11-30 | 5.770 | 5.880 | 5.680 | 5.710 | 5.710 | 60,041,975 |
| 2022-11-29 | 5.480 | 5.780 | 5.480 | 5.710 | 5.710 | 61,112,429 |
| 2022-11-28 | 5.280 | 5.570 | 5.250 | 5.530 | 5.530 | 51,465,176 |
| 2022-11-25 | 5.420 | 5.420 | 5.340 | 5.350 | 5.350 | 26,312,400 |
| 2022-11-24 | 5.380 | 5.530 | 5.340 | 5.380 | 5.380 | 37,825,957 |
| 2022-11-23 | 5.590 | 5.610 | 5.320 | 5.420 | 5.420 | 52,468,708 |
| 2022-11-22 | 5.750 | 5.760 | 5.480 | 5.530 | 5.530 | 67,523,560 |
| 2022-11-21 | 5.770 | 5.820 | 5.600 | 5.770 | 5.770 | 56,251,235 |
| 2022-11-18 | 5.750 | 5.990 | 5.620 | 5.810 | 5.810 | 80,612,404 |
| 2022-11-17 | 5.640 | 5.880 | 5.620 | 5.790 | 5.790 | 72,266,965 |
| 2022-11-16 | 5.570 | 5.700 | 5.490 | 5.600 | 5.600 | 36,997,231 |
| 2022-11-15 | 5.680 | 5.750 | 5.520 | 5.570 | 5.570 | 39,846,687 |
| 2022-11-14 | 5.540 | 5.780 | 5.460 | 5.640 | 5.640 | 59,486,868 |
| 2022-11-11 | 5.700 | 5.750 | 5.450 | 5.490 | 5.490 | 57,646,711 |
| 2022-11-10 | 5.550 | 5.730 | 5.500 | 5.590 | 5.590 | 42,409,978 |
| 2022-11-09 | 5.490 | 5.630 | 5.490 | 5.540 | 5.540 | 35,356,049 |
| 2022-11-08 | 5.540 | 5.640 | 5.430 | 5.530 | 5.530 | 47,154,278 |
| 2022-11-07 | 5.430 | 5.560 | 5.390 | 5.530 | 5.530 | 54,609,685 |
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.