Zhanjiang Guolian Aquatic Products historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 3.700 | 3.710 | 3.640 | 3.670 | 3.670 | 25,481,400 |
| 2025-01-21 | 3.820 | 3.850 | 3.700 | 3.730 | 3.730 | 42,661,298 |
| 2025-01-20 | 3.870 | 3.890 | 3.760 | 3.850 | 3.850 | 46,139,800 |
| 2025-01-17 | 3.920 | 3.940 | 3.830 | 3.830 | 3.830 | 56,792,800 |
| 2025-01-16 | 3.900 | 4.030 | 3.880 | 3.980 | 3.980 | 81,792,934 |
| 2025-01-15 | 3.850 | 3.920 | 3.800 | 3.840 | 3.840 | 55,174,749 |
| 2025-01-14 | 3.650 | 3.870 | 3.650 | 3.860 | 3.860 | 69,337,732 |
| 2025-01-13 | 3.690 | 3.780 | 3.610 | 3.710 | 3.710 | 62,678,725 |
| 2025-01-10 | 3.750 | 3.770 | 3.570 | 3.570 | 3.570 | 46,796,843 |
| 2025-01-09 | 3.690 | 3.790 | 3.650 | 3.750 | 3.750 | 54,482,423 |
| 2025-01-08 | 3.590 | 3.940 | 3.580 | 3.770 | 3.770 | 89,251,600 |
| 2025-01-07 | 3.520 | 3.610 | 3.500 | 3.610 | 3.610 | 38,277,580 |
| 2025-01-06 | 3.530 | 3.590 | 3.400 | 3.510 | 3.510 | 45,784,800 |
| 2025-01-03 | 3.860 | 3.880 | 3.540 | 3.570 | 3.570 | 70,619,898 |
| 2025-01-02 | 3.780 | 3.990 | 3.770 | 3.860 | 3.860 | 74,040,036 |
| 2024-12-31 | 3.920 | 4.000 | 3.790 | 3.790 | 3.790 | 50,618,654 |
| 2024-12-30 | 4.020 | 4.030 | 3.880 | 3.920 | 3.920 | 48,563,599 |
| 2024-12-27 | 3.910 | 4.140 | 3.860 | 4.060 | 4.060 | 72,463,612 |
| 2024-12-26 | 3.860 | 3.970 | 3.850 | 3.900 | 3.900 | 41,883,190 |
| 2024-12-25 | 4.030 | 4.080 | 3.780 | 3.870 | 3.870 | 63,470,484 |
| 2024-12-24 | 4.100 | 4.140 | 3.910 | 4.010 | 4.010 | 65,483,742 |
| 2024-12-23 | 4.360 | 4.370 | 4.060 | 4.090 | 4.090 | 75,831,812 |
| 2024-12-20 | 4.360 | 4.480 | 4.360 | 4.400 | 4.400 | 60,511,974 |
| 2024-12-19 | 4.360 | 4.430 | 4.240 | 4.330 | 4.330 | 62,300,261 |
| 2024-12-18 | 4.490 | 4.520 | 4.350 | 4.390 | 4.390 | 79,761,400 |
| 2024-12-17 | 4.880 | 4.890 | 4.470 | 4.510 | 4.510 | 133,785,066 |
| 2024-12-16 | 4.980 | 5.140 | 4.880 | 4.930 | 4.930 | 107,832,951 |
| 2024-12-13 | 5.140 | 5.260 | 5.010 | 5.030 | 5.030 | 167,947,778 |
| 2024-12-12 | 4.960 | 5.500 | 4.910 | 5.270 | 5.270 | 226,314,534 |
| 2024-12-11 | 4.850 | 5.110 | 4.750 | 5.010 | 5.010 | 158,215,211 |
| 2024-12-10 | 5.370 | 5.560 | 4.830 | 4.850 | 4.850 | 232,117,382 |
| 2024-12-09 | 4.840 | 5.080 | 4.730 | 5.050 | 5.050 | 170,184,341 |
| 2024-12-06 | 4.750 | 5.000 | 4.730 | 4.910 | 4.910 | 147,947,572 |
| 2024-12-05 | 4.620 | 4.950 | 4.560 | 4.820 | 4.820 | 139,834,801 |
| 2024-12-04 | 4.570 | 5.050 | 4.550 | 4.750 | 4.750 | 160,012,751 |
| 2024-12-03 | 4.780 | 4.840 | 4.640 | 4.660 | 4.660 | 134,945,216 |
| 2024-12-02 | 4.700 | 5.080 | 4.650 | 4.900 | 4.900 | 169,347,288 |
| 2024-11-29 | 4.620 | 4.850 | 4.560 | 4.670 | 4.670 | 141,279,438 |
| 2024-11-28 | 4.490 | 4.750 | 4.460 | 4.680 | 4.680 | 151,032,242 |
| 2024-11-27 | 4.430 | 4.650 | 4.160 | 4.530 | 4.530 | 141,428,402 |
| 2024-11-26 | 4.240 | 4.630 | 4.240 | 4.460 | 4.460 | 148,868,424 |
| 2024-11-25 | 4.120 | 4.310 | 4.050 | 4.260 | 4.260 | 75,442,994 |
| 2024-11-22 | 4.330 | 4.370 | 4.100 | 4.110 | 4.110 | 84,851,872 |
| 2024-11-21 | 4.340 | 4.420 | 4.280 | 4.360 | 4.360 | 76,517,394 |
| 2024-11-20 | 4.200 | 4.430 | 4.170 | 4.380 | 4.380 | 92,553,562 |
| 2024-11-19 | 4.100 | 4.240 | 4.050 | 4.240 | 4.240 | 68,587,661 |
| 2024-11-18 | 4.180 | 4.320 | 4.050 | 4.100 | 4.100 | 82,038,100 |
| 2024-11-15 | 4.370 | 4.450 | 4.240 | 4.240 | 4.240 | 83,417,800 |
| 2024-11-14 | 4.510 | 4.540 | 4.310 | 4.340 | 4.340 | 93,692,925 |
| 2024-11-13 | 4.610 | 4.670 | 4.400 | 4.540 | 4.540 | 134,305,072 |
| 2024-11-12 | 4.680 | 4.960 | 4.640 | 4.730 | 4.730 | 189,062,942 |
| 2024-11-11 | 4.830 | 4.980 | 4.610 | 4.690 | 4.690 | 213,084,287 |
| 2024-11-08 | 5.200 | 5.600 | 5.000 | 5.020 | 5.020 | 397,164,766 |
| 2024-11-07 | 4.090 | 4.900 | 4.040 | 4.900 | 4.900 | 144,676,930 |
| 2024-11-06 | 3.950 | 4.200 | 3.930 | 4.080 | 4.080 | 148,680,612 |
| 2024-11-05 | 3.900 | 4.050 | 3.900 | 3.980 | 3.980 | 134,052,753 |
| 2024-11-04 | 3.740 | 3.990 | 3.630 | 3.930 | 3.930 | 139,758,776 |
| 2024-11-01 | 3.650 | 4.200 | 3.580 | 3.820 | 3.820 | 175,320,352 |
| 2024-10-31 | 3.600 | 3.720 | 3.590 | 3.670 | 3.670 | 62,878,541 |
| 2024-10-30 | 3.620 | 3.670 | 3.560 | 3.630 | 3.630 | 56,178,679 |
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.