Zhanjiang Guolian Aquatic Products historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 3.800 | 3.820 | 3.650 | 3.650 | 3.650 | 99,049,829 |
| 2024-10-28 | 3.700 | 3.900 | 3.690 | 3.900 | 3.900 | 84,432,250 |
| 2024-10-25 | 3.620 | 3.750 | 3.620 | 3.710 | 3.710 | 50,852,855 |
| 2024-10-24 | 3.680 | 3.780 | 3.620 | 3.640 | 3.640 | 49,810,542 |
| 2024-10-23 | 3.780 | 3.880 | 3.720 | 3.730 | 3.730 | 89,072,538 |
| 2024-10-22 | 3.580 | 3.880 | 3.570 | 3.830 | 3.830 | 113,319,968 |
| 2024-10-21 | 3.490 | 3.640 | 3.480 | 3.630 | 3.630 | 94,657,833 |
| 2024-10-18 | 3.360 | 3.520 | 3.320 | 3.450 | 3.450 | 70,547,066 |
| 2024-10-17 | 3.430 | 3.490 | 3.370 | 3.370 | 3.370 | 44,785,952 |
| 2024-10-16 | 3.400 | 3.460 | 3.360 | 3.420 | 3.420 | 53,516,416 |
| 2024-10-15 | 3.440 | 3.640 | 3.400 | 3.480 | 3.480 | 78,829,900 |
| 2024-10-14 | 3.400 | 3.480 | 3.340 | 3.470 | 3.470 | 66,071,065 |
| 2024-10-11 | 3.590 | 3.590 | 3.320 | 3.410 | 3.410 | 73,177,965 |
| 2024-10-10 | 3.480 | 3.720 | 3.480 | 3.550 | 3.550 | 103,919,219 |
| 2024-10-09 | 3.900 | 3.910 | 3.430 | 3.450 | 3.450 | 135,808,690 |
| 2024-10-08 | 4.380 | 4.380 | 3.800 | 4.100 | 4.100 | 185,364,555 |
| 2024-09-30 | 3.380 | 3.750 | 3.250 | 3.710 | 3.710 | 165,981,909 |
| 2024-09-27 | 3.100 | 3.310 | 3.060 | 3.220 | 3.220 | 125,554,239 |
| 2024-09-26 | 2.890 | 3.110 | 2.880 | 3.090 | 3.090 | 125,074,098 |
| 2024-09-25 | 2.880 | 2.970 | 2.870 | 2.890 | 2.890 | 60,784,281 |
| 2024-09-24 | 2.780 | 2.870 | 2.780 | 2.870 | 2.870 | 52,164,020 |
| 2024-09-23 | 2.800 | 2.810 | 2.760 | 2.770 | 2.770 | 34,353,720 |
| 2024-09-20 | 2.800 | 2.860 | 2.750 | 2.830 | 2.830 | 56,289,800 |
| 2024-09-19 | 2.730 | 2.820 | 2.710 | 2.810 | 2.810 | 43,919,300 |
| 2024-09-18 | 2.740 | 2.790 | 2.660 | 2.700 | 2.700 | 29,111,700 |
| 2024-09-13 | 2.760 | 2.820 | 2.730 | 2.750 | 2.750 | 31,688,200 |
| 2024-09-12 | 2.770 | 2.800 | 2.750 | 2.750 | 2.750 | 24,567,800 |
| 2024-09-11 | 2.800 | 2.810 | 2.750 | 2.760 | 2.760 | 27,681,100 |
| 2024-09-10 | 2.820 | 2.840 | 2.740 | 2.810 | 2.810 | 44,539,725 |
| 2024-09-09 | 2.750 | 2.840 | 2.730 | 2.830 | 2.830 | 39,484,560 |
| 2024-09-06 | 2.800 | 2.830 | 2.770 | 2.770 | 2.770 | 31,002,400 |
| 2024-09-05 | 2.800 | 2.860 | 2.770 | 2.830 | 2.830 | 42,597,402 |
| 2024-09-04 | 2.830 | 2.880 | 2.780 | 2.790 | 2.790 | 48,402,476 |
| 2024-09-03 | 2.820 | 2.850 | 2.790 | 2.840 | 2.840 | 54,584,274 |
| 2024-09-02 | 2.900 | 2.920 | 2.780 | 2.790 | 2.790 | 104,418,000 |
| 2024-08-30 | 2.640 | 3.010 | 2.610 | 2.950 | 2.950 | 179,370,008 |
| 2024-08-29 | 2.510 | 2.540 | 2.460 | 2.510 | 2.510 | 27,767,900 |
| 2024-08-28 | 2.670 | 2.670 | 2.420 | 2.520 | 2.520 | 50,251,300 |
| 2024-08-27 | 2.770 | 2.840 | 2.670 | 2.680 | 2.680 | 43,304,220 |
| 2024-08-26 | 2.800 | 2.910 | 2.750 | 2.790 | 2.790 | 59,950,300 |
| 2024-08-23 | 2.710 | 2.910 | 2.680 | 2.830 | 2.830 | 83,793,700 |
| 2024-08-22 | 2.660 | 2.820 | 2.640 | 2.760 | 2.760 | 66,612,300 |
| 2024-08-21 | 2.730 | 2.730 | 2.650 | 2.660 | 2.660 | 29,285,461 |
| 2024-08-20 | 2.760 | 2.770 | 2.680 | 2.730 | 2.730 | 43,413,776 |
| 2024-08-19 | 2.640 | 2.820 | 2.620 | 2.800 | 2.800 | 70,498,161 |
| 2024-08-16 | 2.740 | 2.750 | 2.660 | 2.660 | 2.660 | 38,565,800 |
| 2024-08-15 | 2.620 | 2.760 | 2.610 | 2.730 | 2.730 | 53,785,149 |
| 2024-08-14 | 2.640 | 2.720 | 2.600 | 2.650 | 2.650 | 39,550,369 |
| 2024-08-13 | 2.610 | 2.640 | 2.570 | 2.620 | 2.620 | 28,362,770 |
| 2024-08-12 | 2.710 | 2.730 | 2.600 | 2.620 | 2.620 | 39,272,886 |
| 2024-08-09 | 2.760 | 2.790 | 2.680 | 2.710 | 2.710 | 67,058,086 |
| 2024-08-08 | 2.650 | 2.960 | 2.650 | 2.830 | 2.830 | 92,859,785 |
| 2024-08-07 | 2.700 | 2.710 | 2.640 | 2.670 | 2.670 | 30,186,785 |
| 2024-08-06 | 2.630 | 2.740 | 2.630 | 2.720 | 2.720 | 42,407,374 |
| 2024-08-05 | 2.650 | 2.720 | 2.590 | 2.600 | 2.600 | 36,286,879 |
| 2024-08-02 | 2.650 | 2.770 | 2.630 | 2.680 | 2.680 | 45,174,706 |
| 2024-08-01 | 2.640 | 2.700 | 2.630 | 2.650 | 2.650 | 25,782,500 |
| 2024-07-31 | 2.580 | 2.660 | 2.570 | 2.660 | 2.660 | 27,661,768 |
| 2024-07-30 | 2.510 | 2.600 | 2.500 | 2.590 | 2.590 | 30,959,200 |
| 2024-07-29 | 2.500 | 2.520 | 2.460 | 2.510 | 2.510 | 14,536,480 |
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.