Beihai Gofar Marine Biological Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 4.650 | 4.670 | 4.600 | 4.630 | 4.630 | 6,122,520 |
| 2024-04-26 | 4.770 | 4.770 | 4.590 | 4.640 | 4.640 | 6,425,500 |
| 2024-04-25 | 4.870 | 4.870 | 4.670 | 4.800 | 4.800 | 9,943,700 |
| 2024-04-24 | 4.840 | 4.990 | 4.760 | 4.870 | 4.870 | 12,329,083 |
| 2024-04-23 | 4.750 | 4.850 | 4.670 | 4.840 | 4.840 | 5,442,982 |
| 2024-04-22 | 4.940 | 4.940 | 4.760 | 4.830 | 4.830 | 7,044,800 |
| 2024-04-19 | 4.650 | 4.970 | 4.580 | 4.940 | 4.940 | 11,497,200 |
| 2024-04-18 | 4.670 | 4.680 | 4.460 | 4.650 | 4.650 | 5,932,200 |
| 2024-04-17 | 4.440 | 4.690 | 4.380 | 4.640 | 4.640 | 8,470,401 |
| 2024-04-16 | 4.780 | 4.780 | 4.310 | 4.400 | 4.400 | 12,023,114 |
| 2024-04-15 | 5.180 | 5.180 | 4.670 | 4.750 | 4.750 | 19,447,360 |
| 2024-04-12 | 5.170 | 5.340 | 5.160 | 5.190 | 5.190 | 11,972,260 |
| 2024-04-11 | 5.140 | 5.200 | 5.120 | 5.170 | 5.170 | 9,680,300 |
| 2024-04-10 | 5.100 | 5.280 | 5.080 | 5.160 | 5.160 | 11,415,800 |
| 2024-04-09 | 4.980 | 5.140 | 4.920 | 5.130 | 5.130 | 9,448,300 |
| 2024-04-08 | 5.030 | 5.070 | 4.850 | 5.010 | 5.010 | 12,314,403 |
| 2024-04-03 | 4.950 | 5.180 | 4.860 | 5.080 | 5.080 | 14,858,866 |
| 2024-04-02 | 4.900 | 4.970 | 4.900 | 4.910 | 4.910 | 7,955,749 |
| 2024-04-01 | 4.780 | 4.920 | 4.780 | 4.900 | 4.900 | 8,374,981 |
| 2024-03-29 | 4.720 | 4.790 | 4.700 | 4.770 | 4.770 | 3,333,300 |
| 2024-03-28 | 4.750 | 4.790 | 4.660 | 4.740 | 4.740 | 7,022,681 |
| 2024-03-27 | 4.720 | 4.830 | 4.690 | 4.710 | 4.710 | 9,441,102 |
| 2024-03-26 | 4.840 | 4.840 | 4.650 | 4.700 | 4.700 | 8,266,100 |
| 2024-03-25 | 4.850 | 4.880 | 4.760 | 4.830 | 4.830 | 7,768,498 |
| 2024-03-22 | 4.850 | 4.860 | 4.760 | 4.790 | 4.790 | 6,522,881 |
| 2024-03-21 | 4.780 | 4.840 | 4.750 | 4.800 | 4.800 | 6,805,200 |
| 2024-03-20 | 4.800 | 4.900 | 4.750 | 4.770 | 4.770 | 8,730,092 |
| 2024-03-19 | 4.720 | 4.840 | 4.720 | 4.800 | 4.800 | 7,788,301 |
| 2024-03-18 | 4.670 | 4.730 | 4.660 | 4.720 | 4.720 | 4,783,504 |
| 2024-03-15 | 4.640 | 4.710 | 4.640 | 4.670 | 4.670 | 3,468,100 |
| 2024-03-14 | 4.700 | 4.740 | 4.650 | 4.680 | 4.680 | 4,053,000 |
| 2024-03-13 | 4.650 | 4.800 | 4.600 | 4.710 | 4.710 | 6,739,448 |
| 2024-03-12 | 4.660 | 4.700 | 4.590 | 4.680 | 4.680 | 5,387,700 |
| 2024-03-11 | 4.700 | 4.720 | 4.620 | 4.670 | 4.670 | 5,655,400 |
| 2024-03-08 | 4.560 | 4.700 | 4.520 | 4.670 | 4.670 | 9,518,707 |
| 2024-03-07 | 4.360 | 4.580 | 4.360 | 4.510 | 4.510 | 7,926,400 |
| 2024-03-06 | 4.150 | 4.390 | 4.120 | 4.350 | 4.350 | 6,277,363 |
| 2024-03-05 | 4.130 | 4.150 | 4.050 | 4.150 | 4.150 | 3,355,010 |
| 2024-03-04 | 4.140 | 4.140 | 4.020 | 4.130 | 4.130 | 3,351,600 |
| 2024-03-01 | 4.120 | 4.160 | 4.070 | 4.130 | 4.130 | 3,494,700 |
| 2024-02-29 | 4.030 | 4.130 | 4.000 | 4.110 | 4.110 | 4,138,200 |
| 2024-02-28 | 4.220 | 4.360 | 4.030 | 4.030 | 4.030 | 7,362,310 |
| 2024-02-27 | 4.010 | 4.200 | 3.970 | 4.180 | 4.180 | 6,694,009 |
| 2024-02-26 | 3.940 | 4.070 | 3.910 | 4.020 | 4.020 | 5,638,500 |
| 2024-02-23 | 3.940 | 3.960 | 3.870 | 3.960 | 3.960 | 4,804,300 |
| 2024-02-22 | 3.900 | 3.970 | 3.830 | 3.950 | 3.950 | 4,427,500 |
| 2024-02-21 | 3.810 | 4.050 | 3.770 | 3.900 | 3.900 | 6,997,499 |
| 2024-02-20 | 3.870 | 3.880 | 3.750 | 3.810 | 3.810 | 3,952,052 |
| 2024-02-19 | 3.700 | 3.850 | 3.700 | 3.830 | 3.830 | 7,518,926 |
| 2024-02-08 | 3.480 | 3.680 | 3.200 | 3.670 | 3.670 | 10,903,174 |
| 2024-02-07 | 3.730 | 3.730 | 3.350 | 3.480 | 3.480 | 13,427,499 |
| 2024-02-06 | 3.810 | 3.810 | 3.410 | 3.720 | 3.720 | 11,227,760 |
| 2024-02-05 | 4.200 | 4.200 | 3.770 | 3.790 | 3.790 | 8,694,600 |
| 2024-02-02 | 4.170 | 4.290 | 3.920 | 4.190 | 4.190 | 10,213,650 |
| 2024-02-01 | 4.130 | 4.260 | 3.900 | 4.200 | 4.200 | 11,253,701 |
| 2024-01-31 | 4.390 | 4.480 | 4.130 | 4.160 | 4.160 | 6,892,900 |
| 2024-01-30 | 4.520 | 4.680 | 4.360 | 4.400 | 4.400 | 7,179,300 |
| 2024-01-29 | 4.550 | 4.760 | 4.490 | 4.610 | 4.610 | 12,833,500 |
| 2024-01-26 | 4.370 | 4.600 | 4.370 | 4.540 | 4.540 | 8,526,435 |
| 2024-01-25 | 4.280 | 4.410 | 4.220 | 4.400 | 4.400 | 9,600,560 |
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.