Beihai Gofar Marine Biological Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 4.210 | 4.360 | 4.110 | 4.270 | 4.270 | 7,422,835 |
| 2024-01-23 | 4.350 | 4.360 | 4.180 | 4.210 | 4.210 | 8,556,800 |
| 2024-01-22 | 4.670 | 4.790 | 4.330 | 4.370 | 4.370 | 10,564,860 |
| 2024-01-19 | 4.720 | 4.800 | 4.660 | 4.670 | 4.670 | 4,970,300 |
| 2024-01-18 | 4.780 | 4.830 | 4.610 | 4.730 | 4.730 | 11,618,701 |
| 2024-01-17 | 4.880 | 4.920 | 4.820 | 4.820 | 4.820 | 6,084,210 |
| 2024-01-16 | 4.900 | 4.940 | 4.840 | 4.910 | 4.910 | 8,066,613 |
| 2024-01-15 | 4.850 | 4.990 | 4.850 | 4.930 | 4.930 | 12,936,968 |
| 2024-01-12 | 4.830 | 4.860 | 4.810 | 4.830 | 4.830 | 8,895,421 |
| 2024-01-11 | 4.880 | 4.900 | 4.780 | 4.830 | 4.830 | 13,743,375 |
| 2024-01-10 | 4.910 | 4.910 | 4.800 | 4.860 | 4.860 | 13,487,927 |
| 2024-01-09 | 4.940 | 4.950 | 4.810 | 4.910 | 4.910 | 15,930,500 |
| 2024-01-08 | 4.880 | 5.080 | 4.840 | 4.900 | 4.900 | 30,292,725 |
| 2024-01-05 | 4.920 | 4.970 | 4.840 | 4.880 | 4.880 | 13,929,197 |
| 2024-01-04 | 4.860 | 4.960 | 4.840 | 4.900 | 4.900 | 17,399,356 |
| 2024-01-03 | 4.930 | 4.990 | 4.830 | 4.840 | 4.840 | 24,256,171 |
| 2024-01-02 | 4.640 | 5.100 | 4.640 | 4.920 | 4.920 | 36,015,391 |
| 2023-12-29 | 4.590 | 4.680 | 4.580 | 4.640 | 4.640 | 4,449,711 |
| 2023-12-28 | 4.660 | 4.660 | 4.500 | 4.590 | 4.590 | 6,886,100 |
| 2023-12-27 | 4.620 | 4.670 | 4.530 | 4.660 | 4.660 | 6,410,053 |
| 2023-12-26 | 4.680 | 4.710 | 4.630 | 4.630 | 4.630 | 7,801,100 |
| 2023-12-25 | 4.640 | 4.690 | 4.550 | 4.670 | 4.670 | 7,354,100 |
| 2023-12-22 | 4.710 | 4.720 | 4.630 | 4.640 | 4.640 | 8,792,300 |
| 2023-12-21 | 4.680 | 4.710 | 4.520 | 4.700 | 4.700 | 7,853,000 |
| 2023-12-20 | 4.660 | 4.700 | 4.620 | 4.630 | 4.630 | 4,776,801 |
| 2023-12-19 | 4.670 | 4.680 | 4.580 | 4.660 | 4.660 | 6,274,800 |
| 2023-12-18 | 4.690 | 4.730 | 4.660 | 4.670 | 4.670 | 6,685,000 |
| 2023-12-15 | 4.720 | 4.750 | 4.680 | 4.710 | 4.710 | 6,107,300 |
| 2023-12-14 | 4.740 | 4.760 | 4.680 | 4.720 | 4.720 | 5,948,900 |
| 2023-12-13 | 4.740 | 4.800 | 4.700 | 4.730 | 4.730 | 7,815,600 |
| 2023-12-12 | 4.650 | 4.740 | 4.650 | 4.740 | 4.740 | 9,719,655 |
| 2023-12-11 | 4.530 | 4.680 | 4.500 | 4.680 | 4.680 | 10,490,100 |
| 2023-12-08 | 4.680 | 4.710 | 4.550 | 4.560 | 4.560 | 9,240,935 |
| 2023-12-07 | 4.720 | 4.750 | 4.670 | 4.700 | 4.700 | 5,110,800 |
| 2023-12-06 | 4.670 | 4.740 | 4.650 | 4.720 | 4.720 | 6,851,803 |
| 2023-12-05 | 4.680 | 4.720 | 4.660 | 4.680 | 4.680 | 6,516,700 |
| 2023-12-04 | 4.600 | 4.740 | 4.600 | 4.710 | 4.710 | 10,292,600 |
| 2023-12-01 | 4.580 | 4.670 | 4.580 | 4.620 | 4.620 | 5,646,000 |
| 2023-11-30 | 4.590 | 4.620 | 4.570 | 4.600 | 4.600 | 4,898,054 |
| 2023-11-29 | 4.640 | 4.670 | 4.560 | 4.610 | 4.610 | 7,330,001 |
| 2023-11-28 | 4.630 | 4.660 | 4.600 | 4.660 | 4.660 | 7,223,088 |
| 2023-11-27 | 4.660 | 4.670 | 4.580 | 4.620 | 4.620 | 9,670,600 |
| 2023-11-24 | 4.670 | 4.690 | 4.610 | 4.640 | 4.640 | 7,112,972 |
| 2023-11-23 | 4.650 | 4.690 | 4.630 | 4.650 | 4.650 | 7,264,800 |
| 2023-11-22 | 4.630 | 4.710 | 4.610 | 4.660 | 4.660 | 10,942,500 |
| 2023-11-21 | 4.650 | 4.690 | 4.620 | 4.630 | 4.630 | 7,208,871 |
| 2023-11-20 | 4.660 | 4.680 | 4.620 | 4.650 | 4.650 | 7,247,920 |
| 2023-11-17 | 4.600 | 4.670 | 4.590 | 4.650 | 4.650 | 8,971,720 |
| 2023-11-16 | 4.660 | 4.670 | 4.590 | 4.600 | 4.600 | 7,901,400 |
| 2023-11-15 | 4.650 | 4.690 | 4.600 | 4.650 | 4.650 | 12,901,050 |
| 2023-11-14 | 4.650 | 4.680 | 4.580 | 4.630 | 4.630 | 13,056,102 |
| 2023-11-13 | 4.590 | 4.690 | 4.510 | 4.680 | 4.680 | 23,989,300 |
| 2023-11-10 | 4.470 | 4.830 | 4.420 | 4.610 | 4.610 | 32,896,780 |
| 2023-11-09 | 4.460 | 4.490 | 4.430 | 4.450 | 4.450 | 4,864,000 |
| 2023-11-08 | 4.460 | 4.520 | 4.460 | 4.470 | 4.470 | 5,150,771 |
| 2023-11-07 | 4.480 | 4.500 | 4.450 | 4.470 | 4.470 | 3,445,171 |
| 2023-11-06 | 4.470 | 4.510 | 4.420 | 4.480 | 4.480 | 6,553,800 |
| 2023-11-03 | 4.450 | 4.470 | 4.410 | 4.440 | 4.440 | 3,986,902 |
| 2023-11-02 | 4.470 | 4.480 | 4.420 | 4.440 | 4.440 | 4,264,601 |
| 2023-11-01 | 4.440 | 4.470 | 4.400 | 4.460 | 4.460 | 5,202,300 |
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.