Zhanjiang Guolian Aquatic Products historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 3.330 | 3.360 | 3.300 | 3.300 | 3.300 | 33,648,924 |
| 2025-04-24 | 3.370 | 3.440 | 3.340 | 3.350 | 3.350 | 32,479,320 |
| 2025-04-23 | 3.460 | 3.470 | 3.340 | 3.380 | 3.380 | 48,936,496 |
| 2025-04-22 | 3.460 | 3.540 | 3.440 | 3.460 | 3.460 | 34,587,200 |
| 2025-04-21 | 3.470 | 3.500 | 3.440 | 3.470 | 3.470 | 41,896,084 |
| 2025-04-18 | 3.620 | 3.670 | 3.470 | 3.490 | 3.490 | 71,436,100 |
| 2025-04-17 | 3.650 | 3.740 | 3.600 | 3.660 | 3.660 | 68,190,927 |
| 2025-04-16 | 3.600 | 3.750 | 3.570 | 3.710 | 3.710 | 82,292,353 |
| 2025-04-15 | 3.660 | 3.730 | 3.600 | 3.630 | 3.630 | 60,563,272 |
| 2025-04-14 | 3.620 | 3.810 | 3.580 | 3.700 | 3.700 | 92,289,700 |
| 2025-04-11 | 3.650 | 3.720 | 3.580 | 3.580 | 3.580 | 88,962,400 |
| 2025-04-10 | 3.550 | 3.970 | 3.540 | 3.750 | 3.750 | 141,337,060 |
| 2025-04-09 | 3.560 | 3.640 | 3.370 | 3.600 | 3.600 | 122,963,480 |
| 2025-04-08 | 3.170 | 3.670 | 3.170 | 3.660 | 3.660 | 144,759,827 |
| 2025-04-07 | 3.400 | 3.470 | 2.960 | 3.060 | 3.060 | 85,154,682 |
| 2025-04-03 | 3.440 | 3.600 | 3.440 | 3.560 | 3.560 | 38,147,200 |
| 2025-04-02 | 3.540 | 3.560 | 3.490 | 3.490 | 3.490 | 23,511,110 |
| 2025-04-01 | 3.540 | 3.570 | 3.520 | 3.560 | 3.560 | 27,897,720 |
| 2025-03-31 | 3.540 | 3.570 | 3.460 | 3.510 | 3.510 | 38,688,291 |
| 2025-03-28 | 3.700 | 3.720 | 3.580 | 3.580 | 3.580 | 48,032,180 |
| 2025-03-27 | 3.830 | 3.840 | 3.700 | 3.700 | 3.700 | 58,582,478 |
| 2025-03-26 | 3.810 | 3.900 | 3.760 | 3.850 | 3.850 | 58,766,426 |
| 2025-03-25 | 3.880 | 3.910 | 3.760 | 3.820 | 3.820 | 58,451,817 |
| 2025-03-24 | 4.090 | 4.090 | 3.810 | 3.880 | 3.880 | 104,064,830 |
| 2025-03-21 | 3.950 | 4.330 | 3.940 | 4.090 | 4.090 | 176,120,954 |
| 2025-03-20 | 3.820 | 4.100 | 3.810 | 4.010 | 4.010 | 130,501,636 |
| 2025-03-19 | 3.890 | 3.910 | 3.790 | 3.810 | 3.810 | 68,338,921 |
| 2025-03-18 | 4.010 | 4.060 | 3.880 | 3.910 | 3.910 | 104,704,737 |
| 2025-03-17 | 4.020 | 4.230 | 4.000 | 4.000 | 4.000 | 152,035,309 |
| 2025-03-14 | 3.850 | 4.090 | 3.790 | 4.000 | 4.000 | 156,796,122 |
| 2025-03-13 | 3.670 | 3.800 | 3.590 | 3.790 | 3.790 | 98,148,504 |
| 2025-03-12 | 3.650 | 3.770 | 3.620 | 3.700 | 3.700 | 71,840,540 |
| 2025-03-11 | 3.600 | 3.650 | 3.560 | 3.650 | 3.650 | 31,767,420 |
| 2025-03-10 | 3.650 | 3.680 | 3.600 | 3.640 | 3.640 | 27,347,600 |
| 2025-03-07 | 3.680 | 3.690 | 3.590 | 3.610 | 3.610 | 41,718,900 |
| 2025-03-06 | 3.680 | 3.700 | 3.610 | 3.700 | 3.700 | 53,044,247 |
| 2025-03-05 | 3.630 | 3.780 | 3.630 | 3.680 | 3.680 | 49,572,192 |
| 2025-03-04 | 3.600 | 3.630 | 3.530 | 3.620 | 3.620 | 39,426,075 |
| 2025-03-03 | 3.690 | 3.700 | 3.600 | 3.630 | 3.630 | 50,997,293 |
| 2025-02-28 | 3.730 | 3.860 | 3.650 | 3.660 | 3.660 | 90,518,400 |
| 2025-02-27 | 3.660 | 3.820 | 3.650 | 3.770 | 3.770 | 96,501,166 |
| 2025-02-26 | 3.620 | 3.710 | 3.620 | 3.660 | 3.660 | 44,081,892 |
| 2025-02-25 | 3.660 | 3.740 | 3.610 | 3.630 | 3.630 | 57,612,492 |
| 2025-02-24 | 3.660 | 3.810 | 3.660 | 3.710 | 3.710 | 107,355,252 |
| 2025-02-21 | 3.630 | 3.650 | 3.530 | 3.570 | 3.570 | 47,728,812 |
| 2025-02-20 | 3.600 | 3.660 | 3.580 | 3.630 | 3.630 | 36,800,588 |
| 2025-02-19 | 3.530 | 3.610 | 3.530 | 3.600 | 3.600 | 38,147,618 |
| 2025-02-18 | 3.710 | 3.750 | 3.550 | 3.550 | 3.550 | 56,460,788 |
| 2025-02-17 | 3.630 | 3.760 | 3.610 | 3.730 | 3.730 | 58,943,415 |
| 2025-02-14 | 3.690 | 3.730 | 3.620 | 3.630 | 3.630 | 52,445,081 |
| 2025-02-13 | 3.660 | 3.790 | 3.640 | 3.710 | 3.710 | 69,825,802 |
| 2025-02-12 | 3.640 | 3.670 | 3.600 | 3.660 | 3.660 | 37,179,548 |
| 2025-02-11 | 3.730 | 3.750 | 3.630 | 3.660 | 3.660 | 38,417,592 |
| 2025-02-10 | 3.620 | 3.730 | 3.610 | 3.730 | 3.730 | 45,851,744 |
| 2025-02-07 | 3.530 | 3.670 | 3.530 | 3.620 | 3.620 | 53,348,400 |
| 2025-02-06 | 3.490 | 3.550 | 3.380 | 3.550 | 3.550 | 55,581,127 |
| 2025-02-05 | 3.450 | 3.490 | 3.380 | 3.480 | 3.480 | 49,255,852 |
| 2025-01-27 | 3.670 | 3.720 | 3.520 | 3.530 | 3.530 | 30,003,569 |
| 2025-01-24 | 3.610 | 3.650 | 3.570 | 3.620 | 3.620 | 33,867,531 |
| 2025-01-23 | 3.710 | 3.780 | 3.570 | 3.570 | 3.570 | 38,853,398 |
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.