Beihai Gofar Marine Biological Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 3.320 | 3.340 | 3.230 | 3.330 | 3.330 | 6,556,900 |
| 2024-07-25 | 3.340 | 3.370 | 3.210 | 3.250 | 3.250 | 9,233,100 |
| 2024-07-24 | 3.360 | 3.520 | 3.310 | 3.350 | 3.350 | 13,459,000 |
| 2024-07-23 | 3.310 | 3.490 | 3.290 | 3.400 | 3.400 | 9,444,496 |
| 2024-07-22 | 3.470 | 3.510 | 3.320 | 3.340 | 3.340 | 12,915,367 |
| 2024-07-19 | 3.270 | 3.510 | 3.200 | 3.500 | 3.500 | 15,181,602 |
| 2024-07-18 | 3.090 | 3.330 | 3.030 | 3.270 | 3.270 | 21,650,200 |
| 2024-07-17 | 3.130 | 3.150 | 3.050 | 3.120 | 3.120 | 13,437,765 |
| 2024-07-16 | 3.100 | 3.220 | 3.010 | 3.080 | 3.080 | 27,557,743 |
| 2024-07-15 | 3.230 | 3.390 | 3.200 | 3.200 | 3.200 | 19,805,024 |
| 2024-07-12 | 3.930 | 3.930 | 3.550 | 3.550 | 3.550 | 14,001,500 |
| 2024-07-11 | 4.060 | 4.080 | 3.850 | 3.940 | 3.940 | 12,424,800 |
| 2024-07-10 | 4.070 | 4.100 | 3.990 | 4.060 | 4.060 | 5,907,000 |
| 2024-07-09 | 4.130 | 4.160 | 4.040 | 4.060 | 4.060 | 5,523,520 |
| 2024-07-08 | 4.150 | 4.160 | 4.050 | 4.120 | 4.120 | 6,200,101 |
| 2024-07-05 | 4.090 | 4.090 | 4.090 | 4.090 | 4.090 | 0 |
| 2024-07-04 | 4.090 | 4.130 | 4.050 | 4.090 | 4.090 | 2,332,400 |
| 2024-07-03 | 4.120 | 4.160 | 4.060 | 4.110 | 4.110 | 2,634,200 |
| 2024-07-02 | 4.140 | 4.210 | 4.100 | 4.150 | 4.150 | 5,463,200 |
| 2024-07-01 | 4.090 | 4.150 | 4.020 | 4.150 | 4.150 | 8,270,960 |
| 2024-06-28 | 4.140 | 4.180 | 4.020 | 4.090 | 4.090 | 9,178,300 |
| 2024-06-27 | 4.030 | 4.220 | 4.000 | 4.120 | 4.120 | 10,262,500 |
| 2024-06-26 | 3.970 | 4.050 | 3.910 | 4.030 | 4.030 | 2,723,200 |
| 2024-06-25 | 4.020 | 4.020 | 3.960 | 3.980 | 3.980 | 2,043,600 |
| 2024-06-24 | 4.000 | 4.070 | 3.940 | 4.020 | 4.020 | 4,564,200 |
| 2024-06-21 | 3.960 | 4.050 | 3.910 | 4.030 | 4.030 | 4,830,700 |
| 2024-06-20 | 4.040 | 4.050 | 3.940 | 3.960 | 3.960 | 5,270,100 |
| 2024-06-19 | 4.070 | 4.070 | 4.000 | 4.010 | 4.010 | 3,197,300 |
| 2024-06-18 | 4.050 | 4.090 | 4.000 | 4.070 | 4.070 | 3,689,400 |
| 2024-06-17 | 4.050 | 4.080 | 4.010 | 4.040 | 4.040 | 2,863,500 |
| 2024-06-14 | 4.100 | 4.100 | 3.980 | 4.060 | 4.060 | 5,406,211 |
| 2024-06-13 | 4.120 | 4.190 | 4.040 | 4.080 | 4.080 | 3,018,800 |
| 2024-06-12 | 4.140 | 4.280 | 4.110 | 4.160 | 4.160 | 2,918,900 |
| 2024-06-11 | 4.010 | 4.230 | 4.010 | 4.140 | 4.140 | 4,837,270 |
| 2024-06-07 | 4.220 | 4.260 | 4.120 | 4.140 | 4.140 | 3,195,000 |
| 2024-06-06 | 4.460 | 4.460 | 4.030 | 4.140 | 4.140 | 11,901,200 |
| 2024-06-05 | 4.520 | 4.530 | 4.320 | 4.420 | 4.420 | 3,438,600 |
| 2024-06-04 | 4.570 | 4.590 | 4.380 | 4.530 | 4.530 | 5,239,261 |
| 2024-06-03 | 4.570 | 4.680 | 4.540 | 4.590 | 4.590 | 3,433,960 |
| 2024-05-31 | 4.700 | 4.700 | 4.560 | 4.620 | 4.620 | 4,089,200 |
| 2024-05-30 | 4.620 | 4.700 | 4.530 | 4.690 | 4.690 | 4,670,400 |
| 2024-05-29 | 4.590 | 4.650 | 4.530 | 4.610 | 4.610 | 2,449,600 |
| 2024-05-28 | 4.550 | 4.640 | 4.520 | 4.610 | 4.610 | 2,643,200 |
| 2024-05-27 | 4.660 | 4.660 | 4.530 | 4.590 | 4.590 | 3,098,200 |
| 2024-05-24 | 4.600 | 4.690 | 4.520 | 4.620 | 4.620 | 4,280,027 |
| 2024-05-23 | 4.540 | 4.620 | 4.500 | 4.540 | 4.540 | 2,561,700 |
| 2024-05-22 | 4.610 | 4.610 | 4.510 | 4.540 | 4.540 | 2,168,700 |
| 2024-05-21 | 4.680 | 4.680 | 4.500 | 4.530 | 4.530 | 7,035,100 |
| 2024-05-20 | 4.680 | 4.740 | 4.610 | 4.690 | 4.690 | 6,687,700 |
| 2024-05-17 | 4.820 | 4.900 | 4.650 | 4.690 | 4.690 | 8,727,900 |
| 2024-05-16 | 4.700 | 4.890 | 4.680 | 4.870 | 4.870 | 9,378,821 |
| 2024-05-15 | 4.660 | 4.760 | 4.620 | 4.700 | 4.700 | 4,869,600 |
| 2024-05-14 | 4.610 | 4.760 | 4.610 | 4.670 | 4.670 | 8,427,080 |
| 2024-05-13 | 4.880 | 4.950 | 4.630 | 4.650 | 4.650 | 22,293,118 |
| 2024-05-10 | 4.950 | 5.450 | 4.920 | 5.030 | 5.030 | 35,308,121 |
| 2024-05-09 | 4.720 | 5.030 | 4.650 | 4.950 | 4.950 | 17,326,498 |
| 2024-05-08 | 4.730 | 4.780 | 4.640 | 4.710 | 4.710 | 6,729,600 |
| 2024-05-07 | 4.690 | 4.750 | 4.650 | 4.690 | 4.690 | 3,531,600 |
| 2024-05-06 | 4.710 | 4.770 | 4.640 | 4.710 | 4.710 | 5,118,800 |
| 2024-04-30 | 4.590 | 4.730 | 4.400 | 4.680 | 4.680 | 8,030,751 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.