Beihai Gofar Marine Biological Industry Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	4.420	4.450	4.380	4.420	4.420	4,274,300
2023-10-30	4.310	4.430	4.290	4.410	4.410	6,104,734
2023-10-27	4.240	4.350	4.220	4.330	4.330	5,816,610
2023-10-26	4.270	4.330	4.250	4.280	4.280	5,013,810
2023-10-25	4.310	4.350	4.270	4.310	4.310	4,310,649
2023-10-24	4.120	4.320	4.070	4.300	4.300	7,215,486
2023-10-23	4.170	4.200	4.050	4.060	4.060	4,092,296
2023-10-20	4.210	4.230	4.160	4.200	4.200	4,059,403
2023-10-19	4.230	4.300	4.190	4.200	4.200	4,576,500
2023-10-18	4.360	4.400	4.250	4.280	4.280	5,627,091
2023-10-17	4.420	4.460	4.350	4.400	4.400	4,944,400
2023-10-16	4.410	4.440	4.370	4.410	4.410	5,540,300
2023-10-13	4.410	4.410	4.320	4.360	4.360	4,923,000
2023-10-12	4.330	4.430	4.330	4.420	4.420	6,110,200
2023-10-11	4.360	4.400	4.310	4.320	4.320	5,098,400
2023-10-10	4.400	4.410	4.360	4.380	4.380	4,238,100
2023-10-09	4.450	4.460	4.340	4.380	4.380	6,784,400
2023-09-28	4.400	4.480	4.390	4.450	4.450	5,240,100
2023-09-27	4.330	4.430	4.280	4.380	4.380	6,383,500
2023-09-26	4.420	4.430	4.300	4.300	4.300	5,001,700
2023-09-25	4.450	4.460	4.370	4.390	4.390	4,898,300
2023-09-22	4.320	4.430	4.320	4.420	4.420	3,544,100
2023-09-21	4.400	4.410	4.340	4.360	4.360	3,064,200
2023-09-20	4.450	4.450	4.380	4.400	4.400	2,875,898
2023-09-19	4.470	4.480	4.410	4.440	4.440	4,278,661
2023-09-18	4.440	4.480	4.400	4.470	4.470	5,349,019
2023-09-15	4.390	4.450	4.380	4.440	4.440	6,568,700
2023-09-14	4.430	4.430	4.350	4.390	4.390	4,592,897
2023-09-13	4.430	4.470	4.380	4.410	4.410	4,334,000
2023-09-12	4.460	4.480	4.420	4.450	4.450	4,776,503
2023-09-11	4.390	4.480	4.370	4.460	4.460	4,796,100
2023-09-08	4.380	4.440	4.380	4.410	4.410	2,564,700
2023-09-07	4.450	4.460	4.390	4.410	4.410	3,338,400
2023-09-06	4.430	4.480	4.420	4.470	4.470	2,811,300
2023-09-05	4.470	4.470	4.420	4.450	4.450	3,555,010
2023-09-04	4.400	4.480	4.390	4.480	4.480	4,866,100
2023-09-01	4.420	4.420	4.360	4.380	4.380	3,186,700
2023-08-31	4.410	4.420	4.350	4.400	4.400	3,853,532
2023-08-30	4.360	4.430	4.350	4.400	4.400	5,346,200
2023-08-29	4.220	4.360	4.210	4.360	4.360	6,380,200
2023-08-28	4.350	4.370	4.200	4.220	4.220	6,101,600
2023-08-25	4.250	4.320	4.160	4.170	4.170	4,839,987
2023-08-24	4.210	4.270	4.180	4.220	4.220	3,522,062
2023-08-23	4.280	4.300	4.210	4.210	4.210	3,123,997
2023-08-22	4.370	4.370	4.220	4.310	4.310	5,848,200
2023-08-21	4.280	4.390	4.280	4.350	4.350	4,813,917
2023-08-18	4.380	4.410	4.300	4.300	4.300	4,857,400
2023-08-17	4.330	4.450	4.310	4.390	4.390	5,967,300
2023-08-16	4.380	4.470	4.330	4.340	4.340	5,265,100
2023-08-15	4.350	4.510	4.350	4.400	4.400	5,842,523
2023-08-14	4.310	4.380	4.280	4.380	4.380	3,605,501
2023-08-11	4.400	4.400	4.320	4.320	4.320	4,162,200
2023-08-10	4.420	4.420	4.370	4.390	4.390	2,249,217
2023-08-09	4.400	4.440	4.370	4.380	4.380	3,228,000
2023-08-08	4.450	4.470	4.390	4.410	4.410	2,991,001
2023-08-07	4.460	4.480	4.420	4.430	4.430	3,182,085
2023-08-04	4.470	4.510	4.450	4.460	4.460	4,423,850
2023-08-03	4.480	4.500	4.450	4.460	4.460	3,827,300
2023-08-02	4.490	4.510	4.450	4.480	4.480	3,434,600
2023-08-01	4.490	4.530	4.450	4.500	4.500	4,385,000

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.