Beihai Gofar Marine Biological Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 4.820 | 4.880 | 4.800 | 4.860 | 4.860 | 5,065,800 |
| 2022-08-03 | 4.810 | 4.910 | 4.790 | 4.800 | 4.800 | 7,181,500 |
| 2022-08-02 | 5.040 | 5.040 | 4.790 | 4.840 | 4.840 | 13,817,300 |
| 2022-08-01 | 5.020 | 5.050 | 5.000 | 5.050 | 5.050 | 5,241,478 |
| 2022-07-29 | 5.100 | 5.130 | 5.020 | 5.030 | 5.030 | 8,189,301 |
| 2022-07-28 | 5.090 | 5.090 | 5.040 | 5.050 | 5.050 | 7,606,710 |
| 2022-07-27 | 5.020 | 5.080 | 5.000 | 5.070 | 5.070 | 8,340,133 |
| 2022-07-26 | 5.010 | 5.030 | 4.980 | 5.020 | 5.020 | 5,742,000 |
| 2022-07-25 | 5.000 | 5.050 | 4.990 | 5.010 | 5.010 | 6,690,303 |
| 2022-07-22 | 5.030 | 5.070 | 4.980 | 5.020 | 5.020 | 8,238,181 |
| 2022-07-21 | 5.110 | 5.130 | 5.030 | 5.040 | 5.040 | 7,421,355 |
| 2022-07-20 | 5.090 | 5.120 | 5.050 | 5.110 | 5.110 | 10,026,300 |
| 2022-07-19 | 5.060 | 5.080 | 5.000 | 5.070 | 5.070 | 9,479,200 |
| 2022-07-18 | 4.940 | 5.060 | 4.930 | 5.040 | 5.040 | 11,919,300 |
| 2022-07-15 | 5.030 | 5.040 | 4.910 | 4.940 | 4.940 | 8,011,800 |
| 2022-07-14 | 5.040 | 5.050 | 4.990 | 4.990 | 4.990 | 8,389,001 |
| 2022-07-13 | 4.990 | 5.050 | 4.990 | 5.040 | 5.040 | 6,317,700 |
| 2022-07-12 | 5.050 | 5.090 | 5.000 | 5.010 | 5.010 | 8,715,200 |
| 2022-07-11 | 5.110 | 5.140 | 5.040 | 5.070 | 5.070 | 9,716,755 |
| 2022-07-08 | 5.140 | 5.180 | 5.090 | 5.110 | 5.110 | 10,069,600 |
| 2022-07-07 | 5.150 | 5.230 | 5.120 | 5.160 | 5.160 | 11,104,550 |
| 2022-07-06 | 5.250 | 5.250 | 5.120 | 5.140 | 5.140 | 11,541,901 |
| 2022-07-05 | 5.300 | 5.340 | 5.160 | 5.260 | 5.260 | 19,343,500 |
| 2022-07-04 | 5.160 | 5.300 | 5.130 | 5.290 | 5.290 | 24,082,167 |
| 2022-07-01 | 5.100 | 5.230 | 5.080 | 5.140 | 5.140 | 16,978,755 |
| 2022-06-30 | 5.050 | 5.110 | 5.030 | 5.110 | 5.110 | 13,238,400 |
| 2022-06-29 | 5.040 | 5.090 | 5.010 | 5.050 | 5.050 | 14,334,600 |
| 2022-06-28 | 5.000 | 5.040 | 4.980 | 5.030 | 5.030 | 11,081,801 |
| 2022-06-27 | 5.050 | 5.070 | 5.010 | 5.030 | 5.030 | 9,348,800 |
| 2022-06-24 | 5.060 | 5.070 | 5.020 | 5.040 | 5.040 | 7,852,739 |
| 2022-06-23 | 5.050 | 5.080 | 4.970 | 5.060 | 5.060 | 12,585,355 |
| 2022-06-22 | 5.090 | 5.090 | 5.020 | 5.060 | 5.060 | 12,583,900 |
| 2022-06-21 | 4.980 | 5.150 | 4.950 | 5.090 | 5.090 | 25,095,201 |
| 2022-06-20 | 4.970 | 4.990 | 4.930 | 4.970 | 4.970 | 8,408,862 |
| 2022-06-17 | 4.960 | 4.970 | 4.880 | 4.950 | 4.950 | 12,793,261 |
| 2022-06-16 | 4.970 | 5.010 | 4.930 | 4.980 | 4.980 | 11,166,127 |
| 2022-06-15 | 4.990 | 5.020 | 4.960 | 4.960 | 4.960 | 13,170,000 |
| 2022-06-14 | 4.960 | 4.980 | 4.820 | 4.970 | 4.970 | 16,583,301 |
| 2022-06-13 | 5.000 | 5.020 | 4.950 | 4.970 | 4.970 | 10,549,600 |
| 2022-06-10 | 4.980 | 5.040 | 4.970 | 5.020 | 5.020 | 8,813,000 |
| 2022-06-09 | 5.020 | 5.070 | 4.920 | 5.030 | 5.030 | 16,776,100 |
| 2022-06-08 | 5.100 | 5.110 | 4.970 | 5.020 | 5.020 | 16,003,938 |
| 2022-06-07 | 5.130 | 5.130 | 5.030 | 5.110 | 5.110 | 12,614,900 |
| 2022-06-06 | 5.040 | 5.140 | 5.030 | 5.110 | 5.110 | 14,211,000 |
| 2022-06-02 | 5.070 | 5.090 | 5.000 | 5.070 | 5.070 | 14,280,900 |
| 2022-06-01 | 5.030 | 5.070 | 5.000 | 5.010 | 5.010 | 11,637,901 |
| 2022-05-31 | 5.040 | 5.050 | 4.980 | 5.030 | 5.030 | 10,398,317 |
| 2022-05-30 | 5.030 | 5.080 | 4.930 | 5.030 | 5.030 | 15,431,000 |
| 2022-05-27 | 5.090 | 5.130 | 5.000 | 5.030 | 5.030 | 15,749,549 |
| 2022-05-26 | 5.070 | 5.150 | 5.000 | 5.100 | 5.100 | 14,576,200 |
| 2022-05-25 | 5.030 | 5.100 | 4.990 | 5.090 | 5.090 | 13,551,362 |
| 2022-05-24 | 5.350 | 5.360 | 5.000 | 5.020 | 5.020 | 32,785,048 |
| 2022-05-23 | 5.280 | 5.350 | 5.220 | 5.350 | 5.350 | 20,405,700 |
| 2022-05-20 | 5.260 | 5.310 | 5.200 | 5.240 | 5.240 | 18,579,100 |
| 2022-05-19 | 5.140 | 5.260 | 5.090 | 5.230 | 5.230 | 22,488,100 |
| 2022-05-18 | 5.180 | 5.390 | 5.180 | 5.270 | 5.270 | 26,251,950 |
| 2022-05-17 | 5.820 | 5.880 | 5.240 | 5.270 | 5.270 | 55,698,351 |
| 2022-05-16 | 5.790 | 5.970 | 5.760 | 5.820 | 5.820 | 31,301,958 |
| 2022-05-13 | 5.840 | 6.020 | 5.760 | 5.790 | 5.790 | 34,224,108 |
| 2022-05-12 | 5.950 | 5.950 | 5.710 | 5.890 | 5.890 | 49,212,257 |
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.