Beihai Gofar Marine Biological Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 6.220 | 6.280 | 5.990 | 6.010 | 6.010 | 61,048,377 |
| 2022-05-10 | 6.140 | 6.500 | 6.050 | 6.320 | 6.320 | 64,469,253 |
| 2022-05-09 | 5.960 | 6.400 | 5.850 | 6.250 | 6.250 | 58,646,776 |
| 2022-05-06 | 6.180 | 6.370 | 5.990 | 6.000 | 6.000 | 67,564,825 |
| 2022-05-05 | 5.700 | 6.690 | 5.700 | 6.460 | 6.460 | 101,040,821 |
| 2022-04-29 | 6.420 | 6.700 | 6.020 | 6.110 | 6.110 | 126,760,997 |
| 2022-04-28 | 5.400 | 6.110 | 5.300 | 6.110 | 6.110 | 69,012,071 |
| 2022-04-27 | 5.370 | 5.780 | 5.370 | 5.550 | 5.550 | 63,659,388 |
| 2022-04-26 | 5.810 | 6.230 | 5.670 | 5.970 | 5.970 | 118,030,167 |
| 2022-04-25 | 5.080 | 5.670 | 5.020 | 5.670 | 5.670 | 62,814,882 |
| 2022-04-22 | 5.410 | 5.480 | 5.100 | 5.150 | 5.150 | 37,986,201 |
| 2022-04-21 | 5.600 | 5.830 | 5.370 | 5.480 | 5.480 | 67,492,959 |
| 2022-04-20 | 5.000 | 5.480 | 5.000 | 5.480 | 5.480 | 26,934,259 |
| 2022-04-19 | 5.010 | 5.040 | 4.920 | 4.980 | 4.980 | 7,989,700 |
| 2022-04-18 | 5.000 | 5.070 | 4.930 | 5.040 | 5.040 | 6,089,100 |
| 2022-04-15 | 5.230 | 5.270 | 5.020 | 5.050 | 5.050 | 16,231,750 |
| 2022-04-14 | 5.040 | 5.360 | 5.030 | 5.270 | 5.270 | 19,176,900 |
| 2022-04-13 | 5.170 | 5.200 | 5.020 | 5.030 | 5.030 | 10,632,101 |
| 2022-04-12 | 4.840 | 5.200 | 4.840 | 5.200 | 5.200 | 19,791,400 |
| 2022-04-11 | 5.020 | 5.080 | 4.850 | 4.880 | 4.880 | 8,469,101 |
| 2022-04-08 | 5.180 | 5.190 | 5.010 | 5.050 | 5.050 | 8,288,502 |
| 2022-04-07 | 5.320 | 5.350 | 5.160 | 5.170 | 5.170 | 9,707,900 |
| 2022-04-06 | 5.170 | 5.380 | 5.150 | 5.320 | 5.320 | 11,528,300 |
| 2022-04-01 | 5.270 | 5.270 | 5.150 | 5.190 | 5.190 | 8,858,800 |
| 2022-03-31 | 5.170 | 5.470 | 5.150 | 5.270 | 5.270 | 13,949,696 |
| 2022-03-30 | 5.250 | 5.260 | 5.130 | 5.190 | 5.190 | 7,451,981 |
| 2022-03-29 | 5.280 | 5.290 | 5.150 | 5.180 | 5.180 | 9,393,491 |
| 2022-03-28 | 5.350 | 5.360 | 5.200 | 5.310 | 5.310 | 7,164,200 |
| 2022-03-25 | 5.290 | 5.410 | 5.280 | 5.340 | 5.340 | 9,103,581 |
| 2022-03-24 | 5.290 | 5.340 | 5.250 | 5.280 | 5.280 | 5,936,901 |
| 2022-03-23 | 5.310 | 5.340 | 5.280 | 5.310 | 5.310 | 5,324,100 |
| 2022-03-22 | 5.410 | 5.410 | 5.280 | 5.310 | 5.310 | 6,846,400 |
| 2022-03-21 | 5.250 | 5.470 | 5.250 | 5.380 | 5.380 | 9,850,300 |
| 2022-03-18 | 5.170 | 5.310 | 5.150 | 5.260 | 5.260 | 8,538,000 |
| 2022-03-17 | 5.140 | 5.320 | 5.100 | 5.170 | 5.170 | 9,544,800 |
| 2022-03-16 | 5.010 | 5.120 | 4.860 | 5.110 | 5.110 | 10,483,095 |
| 2022-03-15 | 5.160 | 5.230 | 4.960 | 4.960 | 4.960 | 10,806,450 |
| 2022-03-14 | 5.330 | 5.450 | 5.250 | 5.250 | 5.250 | 10,746,600 |
| 2022-03-11 | 5.220 | 5.320 | 5.090 | 5.320 | 5.320 | 10,048,281 |
| 2022-03-10 | 5.120 | 5.350 | 5.110 | 5.250 | 5.250 | 12,154,301 |
| 2022-03-09 | 5.270 | 5.310 | 4.840 | 5.050 | 5.050 | 14,686,214 |
| 2022-03-08 | 5.520 | 5.530 | 5.250 | 5.270 | 5.270 | 12,067,201 |
| 2022-03-07 | 5.600 | 5.640 | 5.460 | 5.500 | 5.500 | 10,224,101 |
| 2022-03-04 | 5.560 | 5.720 | 5.550 | 5.600 | 5.600 | 11,922,113 |
| 2022-03-03 | 5.570 | 5.680 | 5.540 | 5.580 | 5.580 | 10,192,476 |
| 2022-03-02 | 5.430 | 5.550 | 5.420 | 5.540 | 5.540 | 8,660,589 |
| 2022-03-01 | 5.400 | 5.480 | 5.360 | 5.440 | 5.440 | 6,133,860 |
| 2022-02-28 | 5.480 | 5.480 | 5.280 | 5.410 | 5.410 | 7,497,300 |
| 2022-02-25 | 5.450 | 5.520 | 5.430 | 5.440 | 5.440 | 8,209,000 |
| 2022-02-24 | 5.580 | 5.610 | 5.330 | 5.430 | 5.430 | 16,122,038 |
| 2022-02-23 | 5.530 | 5.580 | 5.520 | 5.580 | 5.580 | 7,353,300 |
| 2022-02-22 | 5.610 | 5.620 | 5.480 | 5.510 | 5.510 | 9,840,200 |
| 2022-02-21 | 5.490 | 5.640 | 5.470 | 5.610 | 5.610 | 14,821,800 |
| 2022-02-18 | 5.400 | 5.470 | 5.380 | 5.450 | 5.450 | 6,869,621 |
| 2022-02-17 | 5.500 | 5.520 | 5.420 | 5.430 | 5.430 | 8,300,221 |
| 2022-02-16 | 5.500 | 5.540 | 5.480 | 5.510 | 5.510 | 6,953,452 |
| 2022-02-15 | 5.590 | 5.590 | 5.440 | 5.480 | 5.480 | 10,089,110 |
| 2022-02-14 | 5.440 | 5.600 | 5.400 | 5.550 | 5.550 | 9,979,700 |
| 2022-02-11 | 5.580 | 5.590 | 5.420 | 5.440 | 5.440 | 9,416,600 |
| 2022-02-10 | 5.630 | 5.650 | 5.570 | 5.600 | 5.600 | 7,053,206 |
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.