Beihai Gofar Marine Biological Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 4.850 | 4.900 | 4.820 | 4.860 | 4.860 | 7,125,800 |
| 2023-02-03 | 4.830 | 4.880 | 4.770 | 4.830 | 4.830 | 7,360,200 |
| 2023-02-02 | 4.840 | 4.870 | 4.800 | 4.860 | 4.860 | 8,059,520 |
| 2023-02-01 | 4.780 | 4.850 | 4.750 | 4.840 | 4.840 | 8,818,917 |
| 2023-01-31 | 4.730 | 4.780 | 4.690 | 4.770 | 4.770 | 7,977,500 |
| 2023-01-30 | 4.710 | 4.740 | 4.680 | 4.740 | 4.740 | 9,620,823 |
| 2023-01-20 | 4.610 | 4.680 | 4.610 | 4.670 | 4.670 | 8,700,000 |
| 2023-01-19 | 4.570 | 4.630 | 4.560 | 4.610 | 4.610 | 5,256,400 |
| 2023-01-18 | 4.520 | 4.610 | 4.520 | 4.580 | 4.580 | 4,509,380 |
| 2023-01-17 | 4.680 | 4.690 | 4.560 | 4.570 | 4.570 | 4,838,100 |
| 2023-01-16 | 4.550 | 4.680 | 4.550 | 4.650 | 4.650 | 8,819,839 |
| 2023-01-13 | 4.490 | 4.570 | 4.490 | 4.540 | 4.540 | 4,542,801 |
| 2023-01-12 | 4.580 | 4.610 | 4.510 | 4.520 | 4.520 | 5,234,500 |
| 2023-01-11 | 4.650 | 4.650 | 4.560 | 4.570 | 4.570 | 4,389,700 |
| 2023-01-10 | 4.710 | 4.720 | 4.600 | 4.610 | 4.610 | 5,518,600 |
| 2023-01-09 | 4.650 | 4.690 | 4.610 | 4.650 | 4.650 | 4,962,000 |
| 2023-01-06 | 4.690 | 4.710 | 4.620 | 4.620 | 4.620 | 6,433,900 |
| 2023-01-05 | 4.750 | 4.750 | 4.640 | 4.670 | 4.670 | 5,769,601 |
| 2023-01-04 | 4.680 | 4.750 | 4.670 | 4.720 | 4.720 | 6,634,500 |
| 2023-01-03 | 4.550 | 4.710 | 4.540 | 4.700 | 4.700 | 8,705,200 |
| 2022-12-30 | 4.490 | 4.550 | 4.480 | 4.520 | 4.520 | 6,603,366 |
| 2022-12-29 | 4.500 | 4.560 | 4.480 | 4.490 | 4.490 | 6,091,837 |
| 2022-12-28 | 4.610 | 4.620 | 4.470 | 4.490 | 4.490 | 8,092,800 |
| 2022-12-27 | 4.680 | 4.700 | 4.590 | 4.620 | 4.620 | 5,496,249 |
| 2022-12-26 | 4.620 | 4.730 | 4.600 | 4.680 | 4.680 | 5,047,600 |
| 2022-12-23 | 4.580 | 4.680 | 4.550 | 4.620 | 4.620 | 6,059,400 |
| 2022-12-22 | 4.730 | 4.740 | 4.590 | 4.620 | 4.620 | 6,802,700 |
| 2022-12-21 | 4.770 | 4.780 | 4.670 | 4.710 | 4.710 | 6,172,005 |
| 2022-12-20 | 4.850 | 4.850 | 4.710 | 4.750 | 4.750 | 6,186,900 |
| 2022-12-19 | 4.990 | 5.010 | 4.820 | 4.860 | 4.860 | 9,219,310 |
| 2022-12-16 | 5.070 | 5.070 | 4.980 | 5.000 | 5.000 | 8,257,800 |
| 2022-12-15 | 5.000 | 5.100 | 4.930 | 5.070 | 5.070 | 13,508,652 |
| 2022-12-14 | 5.080 | 5.080 | 4.980 | 4.990 | 4.990 | 8,223,500 |
| 2022-12-13 | 5.090 | 5.120 | 5.000 | 5.060 | 5.060 | 10,952,405 |
| 2022-12-12 | 5.010 | 5.090 | 4.990 | 5.080 | 5.080 | 13,427,400 |
| 2022-12-09 | 4.990 | 5.060 | 4.930 | 4.990 | 4.990 | 9,400,200 |
| 2022-12-08 | 4.960 | 5.020 | 4.940 | 4.980 | 4.980 | 5,960,800 |
| 2022-12-07 | 4.950 | 5.010 | 4.910 | 4.990 | 4.990 | 7,265,000 |
| 2022-12-06 | 5.020 | 5.020 | 4.910 | 4.950 | 4.950 | 8,306,801 |
| 2022-12-05 | 4.940 | 5.070 | 4.930 | 4.990 | 4.990 | 9,981,600 |
| 2022-12-02 | 4.900 | 4.930 | 4.860 | 4.930 | 4.930 | 7,017,173 |
| 2022-12-01 | 4.940 | 4.960 | 4.840 | 4.880 | 4.880 | 8,391,700 |
| 2022-11-30 | 4.990 | 5.000 | 4.890 | 4.900 | 4.900 | 6,853,400 |
| 2022-11-29 | 4.780 | 4.970 | 4.780 | 4.950 | 4.950 | 10,187,700 |
| 2022-11-28 | 4.860 | 4.910 | 4.780 | 4.820 | 4.820 | 8,673,810 |
| 2022-11-25 | 4.980 | 4.980 | 4.850 | 4.890 | 4.890 | 6,433,964 |
| 2022-11-24 | 4.930 | 5.000 | 4.900 | 4.940 | 4.940 | 7,065,200 |
| 2022-11-23 | 5.000 | 5.020 | 4.850 | 4.910 | 4.910 | 8,795,490 |
| 2022-11-22 | 5.140 | 5.150 | 4.970 | 4.990 | 4.990 | 10,125,496 |
| 2022-11-21 | 5.130 | 5.150 | 5.030 | 5.120 | 5.120 | 8,730,201 |
| 2022-11-18 | 5.190 | 5.190 | 5.090 | 5.100 | 5.100 | 9,669,196 |
| 2022-11-17 | 5.120 | 5.200 | 5.060 | 5.140 | 5.140 | 10,951,100 |
| 2022-11-16 | 5.060 | 5.120 | 5.030 | 5.090 | 5.090 | 10,291,001 |
| 2022-11-15 | 5.060 | 5.160 | 5.030 | 5.100 | 5.100 | 12,402,402 |
| 2022-11-14 | 4.950 | 5.070 | 4.930 | 5.060 | 5.060 | 11,944,801 |
| 2022-11-11 | 4.960 | 5.070 | 4.900 | 4.960 | 4.960 | 14,437,445 |
| 2022-11-10 | 4.850 | 4.970 | 4.840 | 4.900 | 4.900 | 6,660,742 |
| 2022-11-09 | 4.850 | 4.910 | 4.820 | 4.890 | 4.890 | 8,046,643 |
| 2022-11-08 | 4.860 | 4.870 | 4.770 | 4.820 | 4.820 | 10,756,300 |
| 2022-11-07 | 4.890 | 4.900 | 4.820 | 4.850 | 4.850 | 8,656,310 |
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.