Beihai Gofar Marine Biological Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 4.880 | 4.910 | 4.820 | 4.880 | 4.880 | 9,719,352 |
| 2022-11-03 | 4.840 | 4.900 | 4.800 | 4.870 | 4.870 | 10,344,658 |
| 2022-11-02 | 4.900 | 5.030 | 4.840 | 4.890 | 4.890 | 19,198,100 |
| 2022-11-01 | 4.850 | 4.940 | 4.850 | 4.940 | 4.940 | 8,423,100 |
| 2022-10-31 | 4.730 | 4.870 | 4.720 | 4.860 | 4.860 | 11,152,100 |
| 2022-10-28 | 4.820 | 4.900 | 4.740 | 4.760 | 4.760 | 17,667,217 |
| 2022-10-27 | 4.750 | 4.830 | 4.670 | 4.740 | 4.740 | 6,126,069 |
| 2022-10-26 | 4.600 | 4.800 | 4.580 | 4.750 | 4.750 | 7,622,501 |
| 2022-10-25 | 4.610 | 4.630 | 4.510 | 4.570 | 4.570 | 6,235,352 |
| 2022-10-24 | 4.760 | 4.790 | 4.570 | 4.610 | 4.610 | 8,295,200 |
| 2022-10-21 | 4.660 | 4.880 | 4.660 | 4.740 | 4.740 | 8,814,500 |
| 2022-10-20 | 4.700 | 4.800 | 4.640 | 4.690 | 4.690 | 5,748,700 |
| 2022-10-19 | 4.780 | 4.810 | 4.690 | 4.700 | 4.700 | 4,267,100 |
| 2022-10-18 | 4.760 | 4.830 | 4.690 | 4.780 | 4.780 | 6,874,500 |
| 2022-10-17 | 4.660 | 4.820 | 4.660 | 4.750 | 4.750 | 6,797,000 |
| 2022-10-14 | 4.510 | 4.740 | 4.510 | 4.700 | 4.700 | 8,516,000 |
| 2022-10-13 | 4.400 | 4.550 | 4.400 | 4.500 | 4.500 | 4,368,290 |
| 2022-10-12 | 4.370 | 4.460 | 4.280 | 4.460 | 4.460 | 5,772,700 |
| 2022-10-11 | 4.350 | 4.420 | 4.250 | 4.380 | 4.380 | 5,290,500 |
| 2022-10-10 | 4.500 | 4.560 | 4.350 | 4.380 | 4.380 | 6,612,600 |
| 2022-09-30 | 4.510 | 4.550 | 4.460 | 4.480 | 4.480 | 5,493,600 |
| 2022-09-29 | 4.640 | 4.640 | 4.490 | 4.510 | 4.510 | 5,573,600 |
| 2022-09-28 | 4.630 | 4.670 | 4.520 | 4.530 | 4.530 | 7,833,000 |
| 2022-09-27 | 4.500 | 4.630 | 4.480 | 4.630 | 4.630 | 7,136,800 |
| 2022-09-26 | 4.570 | 4.630 | 4.450 | 4.470 | 4.470 | 8,137,658 |
| 2022-09-23 | 4.740 | 4.770 | 4.630 | 4.640 | 4.640 | 6,262,171 |
| 2022-09-22 | 4.810 | 4.840 | 4.750 | 4.750 | 4.750 | 5,246,991 |
| 2022-09-21 | 4.800 | 4.870 | 4.690 | 4.850 | 4.850 | 7,013,500 |
| 2022-09-20 | 4.680 | 4.830 | 4.680 | 4.790 | 4.790 | 6,958,400 |
| 2022-09-19 | 4.820 | 4.860 | 4.670 | 4.680 | 4.680 | 9,943,300 |
| 2022-09-16 | 4.930 | 4.930 | 4.800 | 4.810 | 4.810 | 6,941,100 |
| 2022-09-15 | 5.070 | 5.090 | 4.880 | 4.930 | 4.930 | 9,677,100 |
| 2022-09-14 | 5.030 | 5.080 | 4.970 | 5.030 | 5.030 | 7,193,200 |
| 2022-09-13 | 5.080 | 5.130 | 5.040 | 5.080 | 5.080 | 4,973,700 |
| 2022-09-09 | 5.060 | 5.110 | 5.000 | 5.060 | 5.060 | 7,094,600 |
| 2022-09-08 | 5.140 | 5.140 | 5.040 | 5.060 | 5.060 | 6,268,617 |
| 2022-09-07 | 5.180 | 5.180 | 5.100 | 5.120 | 5.120 | 7,324,500 |
| 2022-09-06 | 5.100 | 5.180 | 5.080 | 5.170 | 5.170 | 7,800,370 |
| 2022-09-05 | 5.120 | 5.150 | 5.030 | 5.100 | 5.100 | 6,222,600 |
| 2022-09-02 | 5.020 | 5.230 | 5.010 | 5.090 | 5.090 | 7,892,141 |
| 2022-09-01 | 5.150 | 5.220 | 5.040 | 5.060 | 5.060 | 10,922,336 |
| 2022-08-31 | 5.200 | 5.260 | 5.080 | 5.110 | 5.110 | 8,728,710 |
| 2022-08-30 | 5.270 | 5.370 | 5.160 | 5.200 | 5.200 | 12,977,476 |
| 2022-08-29 | 5.100 | 5.300 | 5.060 | 5.220 | 5.220 | 9,261,500 |
| 2022-08-26 | 5.270 | 5.300 | 5.120 | 5.160 | 5.160 | 12,770,700 |
| 2022-08-25 | 5.360 | 5.370 | 5.190 | 5.240 | 5.240 | 8,851,500 |
| 2022-08-24 | 5.450 | 5.450 | 5.240 | 5.270 | 5.270 | 11,273,901 |
| 2022-08-23 | 5.380 | 5.460 | 5.290 | 5.430 | 5.430 | 11,363,600 |
| 2022-08-22 | 5.330 | 5.390 | 5.250 | 5.350 | 5.350 | 10,398,900 |
| 2022-08-19 | 5.520 | 5.600 | 5.340 | 5.350 | 5.350 | 14,698,177 |
| 2022-08-18 | 5.430 | 5.620 | 5.430 | 5.520 | 5.520 | 19,212,809 |
| 2022-08-17 | 5.530 | 5.600 | 5.370 | 5.460 | 5.460 | 17,063,835 |
| 2022-08-16 | 5.430 | 5.650 | 5.360 | 5.510 | 5.510 | 30,677,007 |
| 2022-08-15 | 5.270 | 5.500 | 5.250 | 5.410 | 5.410 | 21,386,800 |
| 2022-08-12 | 5.230 | 5.330 | 5.180 | 5.300 | 5.300 | 22,292,134 |
| 2022-08-11 | 5.050 | 5.330 | 5.050 | 5.210 | 5.210 | 27,404,236 |
| 2022-08-10 | 4.950 | 5.080 | 4.920 | 5.060 | 5.060 | 12,924,500 |
| 2022-08-09 | 5.000 | 5.000 | 4.920 | 4.950 | 4.950 | 4,749,200 |
| 2022-08-08 | 4.900 | 4.980 | 4.870 | 4.970 | 4.970 | 5,232,801 |
| 2022-08-05 | 4.860 | 4.910 | 4.830 | 4.900 | 4.900 | 4,461,901 |
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.