Zhanjiang Guolian Aquatic Products historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 5.040 | 5.140 | 4.980 | 5.070 | 5.070 | 30,799,480 |
| 2022-08-03 | 5.200 | 5.260 | 5.050 | 5.070 | 5.070 | 46,043,200 |
| 2022-08-02 | 5.220 | 5.230 | 4.880 | 5.010 | 5.010 | 50,686,824 |
| 2022-08-01 | 5.300 | 5.310 | 5.220 | 5.260 | 5.260 | 28,719,367 |
| 2022-07-29 | 5.300 | 5.400 | 5.260 | 5.320 | 5.320 | 41,563,419 |
| 2022-07-28 | 5.330 | 5.380 | 5.280 | 5.300 | 5.300 | 32,980,231 |
| 2022-07-27 | 5.300 | 5.330 | 5.270 | 5.310 | 5.310 | 25,112,510 |
| 2022-07-26 | 5.340 | 5.400 | 5.240 | 5.340 | 5.340 | 32,083,310 |
| 2022-07-25 | 5.400 | 5.500 | 5.330 | 5.360 | 5.360 | 57,217,176 |
| 2022-07-22 | 5.250 | 5.650 | 5.220 | 5.500 | 5.500 | 108,538,264 |
| 2022-07-21 | 5.260 | 5.390 | 5.220 | 5.270 | 5.270 | 44,962,451 |
| 2022-07-20 | 5.280 | 5.320 | 5.240 | 5.280 | 5.280 | 29,543,700 |
| 2022-07-19 | 5.350 | 5.440 | 5.240 | 5.310 | 5.310 | 48,694,060 |
| 2022-07-18 | 5.220 | 5.390 | 5.220 | 5.310 | 5.310 | 61,229,931 |
| 2022-07-15 | 5.190 | 5.200 | 5.040 | 5.040 | 5.040 | 36,847,272 |
| 2022-07-14 | 5.250 | 5.320 | 5.190 | 5.220 | 5.220 | 29,492,890 |
| 2022-07-13 | 5.230 | 5.390 | 5.160 | 5.280 | 5.280 | 30,636,734 |
| 2022-07-12 | 5.370 | 5.370 | 5.200 | 5.220 | 5.220 | 34,799,500 |
| 2022-07-11 | 5.370 | 5.460 | 5.320 | 5.380 | 5.380 | 34,396,670 |
| 2022-07-08 | 5.370 | 5.460 | 5.360 | 5.360 | 5.360 | 35,310,477 |
| 2022-07-07 | 5.310 | 5.480 | 5.240 | 5.440 | 5.440 | 45,804,697 |
| 2022-07-06 | 5.420 | 5.470 | 5.280 | 5.330 | 5.330 | 43,754,089 |
| 2022-07-05 | 5.600 | 5.600 | 5.400 | 5.530 | 5.530 | 64,192,929 |
| 2022-07-04 | 5.370 | 5.600 | 5.370 | 5.590 | 5.590 | 74,132,201 |
| 2022-07-01 | 5.440 | 5.530 | 5.330 | 5.350 | 5.350 | 42,880,820 |
| 2022-06-30 | 5.230 | 5.560 | 5.230 | 5.430 | 5.430 | 73,678,501 |
| 2022-06-29 | 5.470 | 5.480 | 5.230 | 5.240 | 5.240 | 57,875,800 |
| 2022-06-28 | 5.510 | 5.610 | 5.430 | 5.490 | 5.490 | 53,488,574 |
| 2022-06-27 | 5.520 | 5.660 | 5.490 | 5.550 | 5.550 | 50,103,980 |
| 2022-06-24 | 5.520 | 5.580 | 5.480 | 5.490 | 5.490 | 51,105,715 |
| 2022-06-23 | 5.450 | 5.660 | 5.420 | 5.570 | 5.570 | 53,585,120 |
| 2022-06-22 | 5.550 | 5.660 | 5.420 | 5.450 | 5.450 | 53,851,262 |
| 2022-06-21 | 5.720 | 5.750 | 5.500 | 5.540 | 5.540 | 76,659,324 |
| 2022-06-20 | 5.530 | 5.950 | 5.510 | 5.800 | 5.800 | 116,203,988 |
| 2022-06-17 | 5.860 | 6.180 | 5.600 | 5.610 | 5.610 | 165,246,394 |
| 2022-06-16 | 5.230 | 5.490 | 5.210 | 5.470 | 5.470 | 99,174,064 |
| 2022-06-15 | 5.250 | 5.350 | 5.210 | 5.220 | 5.220 | 59,541,912 |
| 2022-06-14 | 5.130 | 5.330 | 5.110 | 5.280 | 5.280 | 77,210,556 |
| 2022-06-13 | 5.120 | 5.200 | 5.090 | 5.170 | 5.170 | 43,249,540 |
| 2022-06-10 | 5.080 | 5.160 | 5.050 | 5.130 | 5.130 | 35,125,722 |
| 2022-06-09 | 5.190 | 5.250 | 5.120 | 5.140 | 5.140 | 48,488,761 |
| 2022-06-08 | 5.120 | 5.170 | 5.060 | 5.150 | 5.150 | 47,146,781 |
| 2022-06-07 | 5.240 | 5.280 | 5.070 | 5.100 | 5.100 | 62,721,356 |
| 2022-06-06 | 5.200 | 5.290 | 5.170 | 5.250 | 5.250 | 51,037,440 |
| 2022-06-02 | 5.220 | 5.320 | 5.030 | 5.260 | 5.260 | 73,946,999 |
| 2022-06-01 | 5.260 | 5.380 | 5.200 | 5.230 | 5.230 | 57,947,270 |
| 2022-05-31 | 5.250 | 5.440 | 5.190 | 5.320 | 5.320 | 66,685,600 |
| 2022-05-30 | 5.320 | 5.480 | 5.200 | 5.250 | 5.250 | 68,852,376 |
| 2022-05-27 | 5.400 | 5.570 | 5.250 | 5.390 | 5.390 | 73,359,432 |
| 2022-05-26 | 5.500 | 5.580 | 5.350 | 5.420 | 5.420 | 84,869,422 |
| 2022-05-25 | 5.240 | 5.660 | 5.200 | 5.550 | 5.550 | 128,198,133 |
| 2022-05-24 | 5.270 | 5.610 | 5.050 | 5.370 | 5.370 | 139,234,920 |
| 2022-05-23 | 5.090 | 5.330 | 5.090 | 5.320 | 5.320 | 85,713,797 |
| 2022-05-20 | 5.120 | 5.240 | 5.080 | 5.110 | 5.110 | 56,364,272 |
| 2022-05-19 | 5.100 | 5.200 | 5.070 | 5.120 | 5.120 | 62,049,424 |
| 2022-05-18 | 4.970 | 5.390 | 4.960 | 5.230 | 5.230 | 91,673,700 |
| 2022-05-17 | 5.400 | 5.410 | 5.060 | 5.080 | 5.080 | 92,987,600 |
| 2022-05-16 | 5.320 | 5.440 | 5.230 | 5.420 | 5.420 | 85,562,374 |
| 2022-05-13 | 5.290 | 5.480 | 5.160 | 5.220 | 5.220 | 63,340,302 |
| 2022-05-12 | 5.250 | 5.420 | 5.150 | 5.280 | 5.280 | 58,645,120 |
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.