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
2023-05-05	4.320	4.330	4.240	4.280	4.280	6,491,100
2023-05-04	4.230	4.360	4.220	4.320	4.320	9,662,300
2023-04-28	4.230	4.300	4.200	4.290	4.290	5,080,300
2023-04-27	4.150	4.240	4.140	4.240	4.240	4,617,871
2023-04-26	4.120	4.200	4.070	4.180	4.180	4,470,700
2023-04-25	4.190	4.190	4.030	4.090	4.090	5,744,624
2023-04-24	4.180	4.180	4.130	4.160	4.160	4,603,101
2023-04-21	4.250	4.270	4.150	4.150	4.150	5,934,100
2023-04-20	4.340	4.340	4.230	4.250	4.250	5,228,549
2023-04-19	4.370	4.370	4.310	4.330	4.330	4,267,690
2023-04-18	4.440	4.440	4.340	4.360	4.360	7,128,300
2023-04-17	4.360	4.420	4.350	4.420	4.420	4,139,300
2023-04-14	4.390	4.420	4.350	4.380	4.380	3,686,303
2023-04-13	4.380	4.400	4.330	4.380	4.380	4,538,800
2023-04-12	4.340	4.380	4.330	4.380	4.380	3,321,100
2023-04-11	4.340	4.370	4.300	4.350	4.350	6,384,704
2023-04-10	4.410	4.420	4.340	4.340	4.340	5,438,200
2023-04-07	4.390	4.420	4.370	4.400	4.400	4,275,216
2023-04-06	4.410	4.410	4.350	4.370	4.370	4,837,000
2023-04-04	4.490	4.500	4.400	4.410	4.410	7,535,900
2023-04-03	4.470	4.510	4.450	4.500	4.500	7,735,402
2023-03-31	4.450	4.490	4.450	4.480	4.480	5,156,500
2023-03-30	4.510	4.520	4.430	4.470	4.470	5,379,008
2023-03-29	4.570	4.580	4.490	4.500	4.500	8,000,000
2023-03-28	4.590	4.610	4.520	4.570	4.570	5,650,815
2023-03-27	4.630	4.630	4.550	4.590	4.590	6,208,700
2023-03-24	4.630	4.670	4.600	4.630	4.630	4,985,300
2023-03-23	4.680	4.680	4.600	4.610	4.610	4,662,300
2023-03-22	4.640	4.680	4.600	4.670	4.670	4,526,000
2023-03-21	4.560	4.640	4.550	4.630	4.630	5,262,900
2023-03-20	4.570	4.640	4.560	4.580	4.580	7,019,600
2023-03-17	4.630	4.640	4.550	4.560	4.560	4,411,700
2023-03-16	4.630	4.660	4.560	4.570	4.570	5,481,400
2023-03-15	4.570	4.690	4.560	4.670	4.670	5,430,800
2023-03-14	4.630	4.640	4.530	4.580	4.580	4,914,100
2023-03-13	4.620	4.680	4.590	4.630	4.630	4,911,312
2023-03-10	4.680	4.720	4.640	4.660	4.660	4,877,701
2023-03-09	4.740	4.740	4.690	4.720	4.720	4,224,400
2023-03-08	4.700	4.740	4.650	4.720	4.720	3,953,200
2023-03-07	4.750	4.760	4.680	4.680	4.680	5,844,500
2023-03-06	4.750	4.780	4.730	4.740	4.740	4,029,100
2023-03-03	4.780	4.790	4.730	4.760	4.760	4,994,551
2023-03-02	4.800	4.810	4.750	4.770	4.770	5,091,318
2023-03-01	4.830	4.830	4.770	4.800	4.800	5,545,000
2023-02-28	4.700	4.810	4.700	4.810	4.810	6,709,500
2023-02-27	4.750	4.780	4.690	4.700	4.700	6,319,101
2023-02-24	4.780	4.800	4.730	4.770	4.770	5,575,900
2023-02-23	4.820	4.820	4.750	4.780	4.780	6,348,206
2023-02-22	4.830	4.830	4.780	4.820	4.820	4,416,900
2023-02-21	4.820	4.850	4.790	4.820	4.820	5,836,600
2023-02-20	4.800	4.810	4.730	4.800	4.800	5,507,300
2023-02-17	4.740	4.840	4.730	4.790	4.790	6,637,503
2023-02-16	4.870	4.900	4.710	4.750	4.750	9,071,006
2023-02-15	4.860	4.900	4.840	4.870	4.870	8,044,409
2023-02-14	4.930	4.940	4.860	4.910	4.910	6,719,577
2023-02-13	4.930	4.940	4.890	4.910	4.910	5,706,600
2023-02-10	4.920	4.940	4.860	4.910	4.910	4,985,501
2023-02-09	4.880	4.920	4.840	4.910	4.910	6,837,724
2023-02-08	4.860	4.910	4.850	4.880	4.880	5,346,500
2023-02-07	4.860	4.870	4.830	4.860	4.860	5,057,100

← NewerPage 15 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.