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
2023-08-01	4.490	4.530	4.450	4.500	4.500	4,385,000
2023-07-31	4.480	4.510	4.450	4.480	4.480	4,145,000
2023-07-28	4.420	4.490	4.400	4.470	4.470	3,639,296
2023-07-27	4.470	4.510	4.410	4.430	4.430	3,309,096
2023-07-26	4.420	4.490	4.410	4.480	4.480	3,717,300
2023-07-25	4.420	4.440	4.380	4.430	4.430	3,486,500
2023-07-24	4.370	4.430	4.350	4.420	4.420	2,334,200
2023-07-21	4.360	4.410	4.350	4.400	4.400	2,934,400
2023-07-20	4.420	4.440	4.370	4.380	4.380	4,028,900
2023-07-19	4.410	4.430	4.380	4.410	4.410	3,755,440
2023-07-18	4.350	4.420	4.320	4.410	4.410	5,965,771
2023-07-17	4.270	4.350	4.250	4.350	4.350	4,938,100
2023-07-14	4.300	4.320	4.270	4.290	4.290	3,602,800
2023-07-13	4.310	4.350	4.290	4.300	4.300	4,698,200
2023-07-12	4.360	4.370	4.280	4.290	4.290	5,357,201
2023-07-11	4.360	4.380	4.330	4.360	4.360	4,265,402
2023-07-10	4.350	4.400	4.340	4.370	4.370	4,129,302
2023-07-07	4.360	4.400	4.340	4.350	4.350	6,426,210
2023-07-06	4.300	4.380	4.300	4.360	4.360	5,282,510
2023-07-05	4.310	4.350	4.280	4.330	4.330	4,923,400
2023-07-04	4.270	4.320	4.230	4.300	4.300	5,827,401
2023-07-03	4.220	4.290	4.210	4.270	4.270	4,892,300
2023-06-30	4.130	4.250	4.120	4.220	4.220	5,938,213
2023-06-29	4.100	4.140	4.090	4.130	4.130	3,915,603
2023-06-28	4.070	4.100	4.010	4.090	4.090	4,717,601
2023-06-27	3.960	4.080	3.950	4.060	4.060	5,778,789
2023-06-26	4.000	4.000	3.930	3.960	3.960	3,868,200
2023-06-21	4.000	4.030	3.990	4.020	4.020	4,086,000
2023-06-20	4.030	4.050	4.000	4.010	4.010	4,307,400
2023-06-19	4.120	4.120	4.050	4.050	4.050	4,343,700
2023-06-16	4.090	4.140	4.080	4.110	4.110	3,399,383
2023-06-15	4.130	4.130	4.060	4.100	4.100	3,673,600
2023-06-14	4.140	4.140	4.100	4.130	4.130	3,103,583
2023-06-13	4.150	4.180	4.120	4.130	4.130	3,401,600
2023-06-12	4.140	4.170	4.070	4.170	4.170	4,070,884
2023-06-09	4.130	4.160	4.110	4.120	4.120	2,852,824
2023-06-08	4.160	4.180	4.120	4.150	4.150	3,619,100
2023-06-07	4.140	4.180	4.130	4.160	4.160	3,690,301
2023-06-06	4.280	4.290	4.140	4.160	4.160	6,609,300
2023-06-05	4.280	4.310	4.260	4.300	4.300	2,574,000
2023-06-02	4.280	4.300	4.260	4.280	4.280	4,041,800
2023-06-01	4.330	4.350	4.250	4.270	4.270	4,436,800
2023-05-31	4.340	4.380	4.300	4.340	4.340	3,533,801
2023-05-30	4.330	4.360	4.220	4.350	4.350	4,261,200
2023-05-29	4.380	4.410	4.290	4.330	4.330	4,888,900
2023-05-26	4.390	4.400	4.320	4.390	4.390	3,274,945
2023-05-25	4.380	4.390	4.310	4.360	4.360	4,053,700
2023-05-24	4.370	4.420	4.340	4.400	4.400	3,452,900
2023-05-23	4.360	4.410	4.350	4.390	4.390	4,937,800
2023-05-22	4.330	4.360	4.310	4.360	4.360	3,520,910
2023-05-19	4.330	4.340	4.280	4.320	4.320	2,564,700
2023-05-18	4.310	4.360	4.310	4.340	4.340	4,097,200
2023-05-17	4.270	4.320	4.230	4.310	4.310	4,725,700
2023-05-16	4.290	4.290	4.240	4.260	4.260	3,134,400
2023-05-15	4.270	4.290	4.220	4.280	4.280	3,426,800
2023-05-12	4.280	4.320	4.270	4.280	4.280	3,805,700
2023-05-11	4.240	4.310	4.220	4.300	4.300	4,464,100
2023-05-10	4.270	4.290	4.210	4.240	4.240	6,160,600
2023-05-09	4.280	4.300	4.220	4.280	4.280	5,683,600
2023-05-08	4.270	4.310	4.240	4.280	4.280	6,260,156

← NewerPage 14 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.