Zhanjiang Guolian Aquatic Products historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 5.340 | 5.490 | 5.310 | 5.410 | 5.410 | 66,243,435 |
| 2022-11-03 | 5.140 | 5.560 | 5.130 | 5.410 | 5.410 | 92,343,990 |
| 2022-11-02 | 5.030 | 5.300 | 5.030 | 5.190 | 5.190 | 60,299,191 |
| 2022-11-01 | 4.880 | 5.080 | 4.860 | 5.060 | 5.060 | 38,954,038 |
| 2022-10-31 | 4.770 | 4.920 | 4.760 | 4.890 | 4.890 | 24,638,727 |
| 2022-10-28 | 4.970 | 4.970 | 4.760 | 4.760 | 4.760 | 31,658,523 |
| 2022-10-27 | 5.000 | 5.070 | 4.970 | 4.990 | 4.990 | 46,259,839 |
| 2022-10-26 | 4.820 | 4.970 | 4.800 | 4.970 | 4.970 | 31,756,602 |
| 2022-10-25 | 4.730 | 4.840 | 4.660 | 4.830 | 4.830 | 29,273,441 |
| 2022-10-24 | 4.870 | 4.900 | 4.730 | 4.740 | 4.740 | 23,520,766 |
| 2022-10-21 | 4.930 | 4.970 | 4.830 | 4.830 | 4.830 | 18,029,796 |
| 2022-10-20 | 4.910 | 4.980 | 4.890 | 4.910 | 4.910 | 19,522,000 |
| 2022-10-19 | 5.030 | 5.100 | 4.940 | 4.940 | 4.940 | 23,948,100 |
| 2022-10-18 | 5.050 | 5.160 | 5.030 | 5.050 | 5.050 | 23,991,159 |
| 2022-10-17 | 5.020 | 5.060 | 4.970 | 5.050 | 5.050 | 20,529,180 |
| 2022-10-14 | 4.980 | 5.080 | 4.970 | 5.020 | 5.020 | 28,494,280 |
| 2022-10-13 | 4.880 | 5.070 | 4.830 | 4.960 | 4.960 | 38,038,400 |
| 2022-10-12 | 4.750 | 4.990 | 4.720 | 4.930 | 4.930 | 40,829,205 |
| 2022-10-11 | 4.690 | 4.760 | 4.650 | 4.740 | 4.740 | 19,911,000 |
| 2022-10-10 | 4.800 | 4.880 | 4.660 | 4.690 | 4.690 | 27,115,473 |
| 2022-09-30 | 4.830 | 4.890 | 4.780 | 4.790 | 4.790 | 17,735,800 |
| 2022-09-29 | 5.050 | 5.100 | 4.810 | 4.850 | 4.850 | 29,734,362 |
| 2022-09-28 | 5.030 | 5.170 | 4.970 | 4.970 | 4.970 | 37,335,597 |
| 2022-09-27 | 4.880 | 5.080 | 4.850 | 5.070 | 5.070 | 39,149,016 |
| 2022-09-26 | 4.960 | 4.980 | 4.830 | 4.830 | 4.830 | 26,502,212 |
| 2022-09-23 | 5.160 | 5.190 | 4.940 | 4.980 | 4.980 | 32,842,423 |
| 2022-09-22 | 5.130 | 5.230 | 5.110 | 5.160 | 5.160 | 23,039,000 |
| 2022-09-21 | 5.110 | 5.190 | 5.070 | 5.170 | 5.170 | 19,632,080 |
| 2022-09-20 | 5.170 | 5.220 | 5.140 | 5.160 | 5.160 | 23,062,939 |
| 2022-09-19 | 5.070 | 5.170 | 5.000 | 5.140 | 5.140 | 23,843,520 |
| 2022-09-16 | 5.230 | 5.280 | 5.110 | 5.110 | 5.110 | 29,732,865 |
| 2022-09-15 | 5.340 | 5.380 | 5.130 | 5.210 | 5.210 | 44,493,162 |
| 2022-09-14 | 5.410 | 5.500 | 5.340 | 5.350 | 5.350 | 42,642,200 |
| 2022-09-13 | 5.440 | 5.590 | 5.430 | 5.510 | 5.510 | 46,797,629 |
| 2022-09-09 | 5.420 | 5.480 | 5.370 | 5.440 | 5.440 | 29,146,995 |
| 2022-09-08 | 5.550 | 5.650 | 5.380 | 5.400 | 5.400 | 53,932,082 |
| 2022-09-07 | 5.490 | 5.640 | 5.480 | 5.580 | 5.580 | 50,559,542 |
| 2022-09-06 | 5.530 | 5.590 | 5.440 | 5.520 | 5.520 | 47,318,723 |
| 2022-09-05 | 5.670 | 5.710 | 5.470 | 5.570 | 5.570 | 54,325,733 |
| 2022-09-02 | 5.700 | 5.750 | 5.610 | 5.670 | 5.670 | 59,375,679 |
| 2022-09-01 | 5.570 | 5.830 | 5.550 | 5.790 | 5.790 | 90,664,890 |
| 2022-08-31 | 5.640 | 5.740 | 5.470 | 5.540 | 5.540 | 68,320,994 |
| 2022-08-30 | 5.650 | 5.950 | 5.550 | 5.760 | 5.760 | 97,293,742 |
| 2022-08-29 | 5.460 | 5.980 | 5.440 | 5.720 | 5.720 | 112,645,599 |
| 2022-08-26 | 5.340 | 5.680 | 5.300 | 5.570 | 5.570 | 89,086,887 |
| 2022-08-25 | 5.580 | 5.620 | 5.330 | 5.400 | 5.400 | 79,209,222 |
| 2022-08-24 | 5.280 | 5.500 | 5.240 | 5.440 | 5.440 | 99,805,929 |
| 2022-08-23 | 5.170 | 5.300 | 5.130 | 5.280 | 5.280 | 49,814,100 |
| 2022-08-22 | 5.180 | 5.290 | 5.130 | 5.200 | 5.200 | 40,861,520 |
| 2022-08-19 | 5.090 | 5.240 | 5.080 | 5.160 | 5.160 | 49,796,602 |
| 2022-08-18 | 5.160 | 5.180 | 5.060 | 5.070 | 5.070 | 28,706,800 |
| 2022-08-17 | 5.180 | 5.190 | 5.150 | 5.160 | 5.160 | 21,669,145 |
| 2022-08-16 | 5.100 | 5.190 | 5.100 | 5.190 | 5.190 | 34,001,285 |
| 2022-08-15 | 5.140 | 5.140 | 5.070 | 5.100 | 5.100 | 22,391,623 |
| 2022-08-12 | 5.110 | 5.170 | 5.080 | 5.140 | 5.140 | 27,814,000 |
| 2022-08-11 | 5.050 | 5.130 | 5.030 | 5.110 | 5.110 | 30,539,934 |
| 2022-08-10 | 5.060 | 5.080 | 5.000 | 5.030 | 5.030 | 21,395,140 |
| 2022-08-09 | 5.110 | 5.130 | 5.060 | 5.070 | 5.070 | 23,418,914 |
| 2022-08-08 | 5.100 | 5.160 | 5.070 | 5.140 | 5.140 | 21,212,300 |
| 2022-08-05 | 5.060 | 5.120 | 5.030 | 5.120 | 5.120 | 26,100,020 |
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.