Zhanjiang Guolian Aquatic Products historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 6.300 | 6.740 | 6.260 | 6.530 | 6.530 | 194,782,430 |
| 2022-02-08 | 6.310 | 6.490 | 6.100 | 6.370 | 6.370 | 153,670,660 |
| 2022-02-07 | 6.350 | 6.480 | 6.070 | 6.150 | 6.150 | 100,253,813 |
| 2022-01-28 | 6.090 | 6.400 | 6.010 | 6.190 | 6.190 | 128,690,801 |
| 2022-01-27 | 6.540 | 6.590 | 5.970 | 6.010 | 6.010 | 127,387,231 |
| 2022-01-26 | 7.000 | 7.130 | 6.320 | 6.340 | 6.340 | 138,605,243 |
| 2022-01-25 | 7.280 | 7.380 | 6.770 | 6.810 | 6.810 | 149,324,762 |
| 2022-01-24 | 7.590 | 7.790 | 7.240 | 7.450 | 7.450 | 168,740,985 |
| 2022-01-21 | 8.300 | 8.300 | 7.370 | 7.600 | 7.600 | 235,147,609 |
| 2022-01-20 | 8.600 | 9.800 | 8.520 | 8.960 | 8.960 | 281,369,382 |
| 2022-01-19 | 8.810 | 9.170 | 8.380 | 8.900 | 8.900 | 248,326,785 |
| 2022-01-18 | 9.350 | 9.470 | 8.530 | 9.130 | 9.130 | 272,106,793 |
| 2022-01-17 | 9.200 | 9.950 | 8.800 | 9.790 | 9.790 | 372,995,455 |
| 2022-01-14 | 8.500 | 8.950 | 8.310 | 8.950 | 8.950 | 356,113,120 |
| 2022-01-13 | 7.460 | 7.460 | 7.460 | 7.460 | 7.460 | 95,334,964 |
| 2022-01-12 | 5.390 | 6.220 | 5.280 | 6.220 | 6.220 | 217,802,789 |
| 2022-01-11 | 5.360 | 5.400 | 5.110 | 5.180 | 5.180 | 122,227,582 |
| 2022-01-10 | 5.320 | 5.520 | 5.210 | 5.340 | 5.340 | 128,190,235 |
| 2022-01-07 | 5.780 | 5.860 | 5.260 | 5.280 | 5.280 | 175,376,008 |
| 2022-01-06 | 5.520 | 6.190 | 5.520 | 5.780 | 5.780 | 212,192,946 |
| 2022-01-05 | 5.800 | 6.270 | 5.540 | 5.720 | 5.720 | 308,108,910 |
| 2022-01-04 | 4.720 | 5.440 | 4.590 | 5.440 | 5.440 | 214,150,471 |
| 2021-12-31 | 4.440 | 4.760 | 4.410 | 4.530 | 4.530 | 99,559,760 |
| 2021-12-30 | 4.430 | 4.480 | 4.330 | 4.420 | 4.420 | 67,573,557 |
| 2021-12-29 | 4.580 | 4.650 | 4.340 | 4.480 | 4.480 | 84,805,815 |
| 2021-12-28 | 4.390 | 4.480 | 4.350 | 4.440 | 4.440 | 50,110,163 |
| 2021-12-27 | 4.360 | 4.520 | 4.350 | 4.370 | 4.370 | 44,315,444 |
| 2021-12-24 | 4.370 | 4.450 | 4.290 | 4.330 | 4.330 | 50,907,399 |
| 2021-12-23 | 4.450 | 4.460 | 4.390 | 4.400 | 4.400 | 68,624,860 |
| 2021-12-22 | 4.450 | 4.510 | 4.370 | 4.410 | 4.410 | 56,865,200 |
| 2021-12-21 | 4.270 | 4.470 | 4.230 | 4.390 | 4.390 | 61,485,202 |
| 2021-12-20 | 4.210 | 4.410 | 4.190 | 4.290 | 4.290 | 60,847,756 |
| 2021-12-17 | 4.230 | 4.300 | 4.210 | 4.240 | 4.240 | 37,363,559 |
| 2021-12-16 | 4.260 | 4.300 | 4.220 | 4.250 | 4.250 | 32,575,714 |
| 2021-12-15 | 4.270 | 4.280 | 4.220 | 4.260 | 4.260 | 35,781,901 |
| 2021-12-14 | 4.180 | 4.290 | 4.160 | 4.290 | 4.290 | 45,431,979 |
| 2021-12-13 | 4.170 | 4.200 | 4.150 | 4.190 | 4.190 | 31,869,569 |
| 2021-12-10 | 4.110 | 4.200 | 4.110 | 4.150 | 4.150 | 29,436,500 |
| 2021-12-09 | 4.100 | 4.160 | 4.100 | 4.140 | 4.140 | 30,774,417 |
| 2021-12-08 | 4.080 | 4.130 | 4.070 | 4.120 | 4.120 | 26,060,553 |
| 2021-12-07 | 4.070 | 4.110 | 4.030 | 4.080 | 4.080 | 23,591,688 |
| 2021-12-06 | 4.150 | 4.170 | 4.040 | 4.060 | 4.060 | 47,643,200 |
| 2021-12-03 | 4.080 | 4.260 | 4.080 | 4.190 | 4.190 | 44,446,852 |
| 2021-12-02 | 4.160 | 4.220 | 4.100 | 4.100 | 4.100 | 39,958,200 |
| 2021-12-01 | 4.110 | 4.180 | 4.080 | 4.160 | 4.160 | 33,299,330 |
| 2021-11-30 | 4.100 | 4.130 | 4.080 | 4.120 | 4.120 | 35,603,964 |
| 2021-11-29 | 4.040 | 4.120 | 4.010 | 4.090 | 4.090 | 33,150,860 |
| 2021-11-26 | 4.150 | 4.160 | 4.070 | 4.090 | 4.090 | 36,979,332 |
| 2021-11-25 | 4.170 | 4.190 | 4.140 | 4.150 | 4.150 | 33,048,200 |
| 2021-11-24 | 4.240 | 4.240 | 4.130 | 4.150 | 4.150 | 39,659,928 |
| 2021-11-23 | 4.280 | 4.300 | 4.220 | 4.230 | 4.230 | 35,133,210 |
| 2021-11-22 | 4.290 | 4.320 | 4.230 | 4.300 | 4.300 | 32,873,649 |
| 2021-11-19 | 4.280 | 4.350 | 4.250 | 4.320 | 4.320 | 29,669,117 |
| 2021-11-18 | 4.420 | 4.450 | 4.270 | 4.280 | 4.280 | 39,110,200 |
| 2021-11-17 | 4.430 | 4.480 | 4.270 | 4.450 | 4.450 | 43,831,684 |
| 2021-11-16 | 4.540 | 4.570 | 4.340 | 4.410 | 4.410 | 50,607,824 |
| 2021-11-15 | 4.500 | 4.760 | 4.360 | 4.520 | 4.520 | 86,997,082 |
| 2021-11-12 | 4.430 | 4.520 | 4.300 | 4.350 | 4.350 | 60,346,200 |
| 2021-11-11 | 4.410 | 4.580 | 4.390 | 4.460 | 4.460 | 55,077,554 |
| 2021-11-10 | 4.330 | 4.640 | 4.310 | 4.430 | 4.430 | 79,634,882 |
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.