Zhanjiang Guolian Aquatic Products historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 5.350 | 5.560 | 5.310 | 5.320 | 5.320 | 89,446,882 |
| 2022-05-10 | 5.210 | 5.460 | 5.110 | 5.390 | 5.390 | 81,668,000 |
| 2022-05-09 | 5.190 | 5.380 | 5.160 | 5.300 | 5.300 | 54,013,300 |
| 2022-05-06 | 5.150 | 5.350 | 5.120 | 5.230 | 5.230 | 68,266,772 |
| 2022-05-05 | 5.050 | 5.360 | 5.000 | 5.270 | 5.270 | 82,286,975 |
| 2022-04-29 | 4.950 | 5.150 | 4.940 | 5.070 | 5.070 | 68,775,480 |
| 2022-04-28 | 5.050 | 5.180 | 4.770 | 4.900 | 4.900 | 72,151,942 |
| 2022-04-27 | 4.820 | 5.160 | 4.710 | 5.160 | 5.160 | 87,005,352 |
| 2022-04-26 | 5.150 | 5.320 | 4.950 | 5.040 | 5.040 | 81,803,159 |
| 2022-04-25 | 5.470 | 5.680 | 5.130 | 5.150 | 5.150 | 96,740,357 |
| 2022-04-22 | 6.500 | 6.530 | 5.680 | 5.690 | 5.690 | 138,553,657 |
| 2022-04-21 | 6.900 | 7.040 | 6.520 | 6.670 | 6.670 | 149,014,450 |
| 2022-04-20 | 6.590 | 7.450 | 6.530 | 7.090 | 7.090 | 214,732,213 |
| 2022-04-19 | 6.420 | 6.860 | 6.310 | 6.720 | 6.720 | 136,517,701 |
| 2022-04-18 | 6.500 | 6.950 | 6.380 | 6.660 | 6.660 | 129,135,223 |
| 2022-04-15 | 6.600 | 6.950 | 6.450 | 6.550 | 6.550 | 151,485,033 |
| 2022-04-14 | 6.510 | 6.870 | 6.350 | 6.650 | 6.650 | 119,666,618 |
| 2022-04-13 | 6.310 | 6.780 | 6.120 | 6.640 | 6.640 | 158,737,678 |
| 2022-04-12 | 6.230 | 6.400 | 6.050 | 6.370 | 6.370 | 103,473,462 |
| 2022-04-11 | 6.100 | 6.660 | 6.030 | 6.380 | 6.380 | 148,388,280 |
| 2022-04-08 | 6.220 | 6.300 | 5.850 | 6.020 | 6.020 | 85,652,084 |
| 2022-04-07 | 6.530 | 6.700 | 6.220 | 6.220 | 6.220 | 106,072,730 |
| 2022-04-06 | 6.970 | 7.080 | 6.690 | 6.690 | 6.690 | 107,568,837 |
| 2022-04-01 | 6.560 | 6.910 | 6.530 | 6.750 | 6.750 | 116,410,297 |
| 2022-03-31 | 6.670 | 6.770 | 6.350 | 6.620 | 6.620 | 136,165,802 |
| 2022-03-30 | 6.800 | 6.980 | 6.560 | 6.760 | 6.760 | 143,319,839 |
| 2022-03-29 | 7.000 | 7.910 | 6.940 | 6.960 | 6.960 | 206,375,780 |
| 2022-03-28 | 7.010 | 7.250 | 6.670 | 7.160 | 7.160 | 180,359,420 |
| 2022-03-25 | 6.590 | 7.170 | 6.410 | 6.780 | 6.780 | 158,972,323 |
| 2022-03-24 | 6.740 | 7.020 | 6.530 | 6.590 | 6.590 | 132,780,029 |
| 2022-03-23 | 6.570 | 7.130 | 6.560 | 6.840 | 6.840 | 175,091,210 |
| 2022-03-22 | 6.760 | 6.960 | 6.590 | 6.610 | 6.610 | 191,876,939 |
| 2022-03-21 | 6.340 | 7.480 | 6.270 | 7.070 | 7.070 | 266,096,378 |
| 2022-03-18 | 6.100 | 6.400 | 6.050 | 6.230 | 6.230 | 139,131,164 |
| 2022-03-17 | 5.900 | 6.510 | 5.780 | 6.280 | 6.280 | 200,108,513 |
| 2022-03-16 | 5.990 | 6.080 | 5.440 | 5.770 | 5.770 | 151,235,707 |
| 2022-03-15 | 6.000 | 6.390 | 5.910 | 5.940 | 5.940 | 157,107,812 |
| 2022-03-14 | 6.210 | 6.580 | 6.100 | 6.170 | 6.170 | 217,949,126 |
| 2022-03-11 | 5.470 | 6.640 | 5.410 | 6.150 | 6.150 | 249,614,971 |
| 2022-03-10 | 5.470 | 5.770 | 5.300 | 5.640 | 5.640 | 127,832,492 |
| 2022-03-09 | 5.820 | 5.860 | 4.990 | 5.430 | 5.430 | 150,314,711 |
| 2022-03-08 | 5.660 | 6.040 | 5.420 | 5.810 | 5.810 | 183,984,101 |
| 2022-03-07 | 5.480 | 5.790 | 5.440 | 5.680 | 5.680 | 137,795,870 |
| 2022-03-04 | 5.510 | 5.630 | 5.420 | 5.540 | 5.540 | 91,849,602 |
| 2022-03-03 | 5.710 | 5.770 | 5.510 | 5.510 | 5.510 | 110,146,870 |
| 2022-03-02 | 5.560 | 5.900 | 5.530 | 5.730 | 5.730 | 147,028,370 |
| 2022-03-01 | 5.700 | 5.710 | 5.490 | 5.610 | 5.610 | 132,609,268 |
| 2022-02-28 | 5.400 | 5.750 | 5.210 | 5.740 | 5.740 | 154,396,180 |
| 2022-02-25 | 5.440 | 5.500 | 5.310 | 5.360 | 5.360 | 79,077,313 |
| 2022-02-24 | 5.620 | 5.820 | 5.280 | 5.420 | 5.420 | 132,220,363 |
| 2022-02-23 | 5.780 | 5.800 | 5.600 | 5.670 | 5.670 | 81,886,469 |
| 2022-02-22 | 5.800 | 5.880 | 5.570 | 5.640 | 5.640 | 103,230,100 |
| 2022-02-21 | 5.750 | 5.880 | 5.700 | 5.830 | 5.830 | 98,892,506 |
| 2022-02-18 | 5.750 | 5.980 | 5.750 | 5.790 | 5.790 | 102,247,456 |
| 2022-02-17 | 5.850 | 6.130 | 5.740 | 5.790 | 5.790 | 135,548,000 |
| 2022-02-16 | 5.900 | 5.910 | 5.710 | 5.860 | 5.860 | 97,232,920 |
| 2022-02-15 | 5.890 | 5.970 | 5.760 | 5.780 | 5.780 | 70,848,200 |
| 2022-02-14 | 5.790 | 6.010 | 5.730 | 5.860 | 5.860 | 91,903,000 |
| 2022-02-11 | 6.170 | 6.290 | 5.780 | 5.810 | 5.810 | 179,787,420 |
| 2022-02-10 | 6.410 | 6.670 | 6.270 | 6.390 | 6.390 | 170,652,763 |
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.