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
2022-02-09	5.600	5.650	5.530	5.650	5.650	8,717,401
2022-02-08	5.440	5.590	5.380	5.580	5.580	12,480,657
2022-02-07	5.500	5.560	5.300	5.440	5.440	13,472,057
2022-01-28	5.290	5.480	5.220	5.450	5.450	14,550,090
2022-01-27	5.490	5.490	5.230	5.230	5.230	11,242,195
2022-01-26	5.340	5.610	5.340	5.450	5.450	13,953,849
2022-01-25	5.600	5.650	5.280	5.280	5.280	15,005,500
2022-01-24	5.730	5.740	5.600	5.610	5.610	9,599,200
2022-01-21	5.670	5.750	5.580	5.730	5.730	12,244,288
2022-01-20	5.910	5.940	5.660	5.690	5.690	23,724,501
2022-01-19	5.850	5.970	5.850	5.930	5.930	11,723,747
2022-01-18	6.120	6.140	5.870	5.900	5.900	33,668,354
2022-01-17	6.150	6.240	6.120	6.130	6.130	16,479,573
2022-01-14	6.310	6.320	6.150	6.170	6.170	23,510,924
2022-01-13	6.230	6.430	6.220	6.280	6.280	33,269,400
2022-01-12	6.080	6.300	6.060	6.230	6.230	41,886,614
2022-01-11	6.130	6.230	6.060	6.080	6.080	18,385,500
2022-01-10	6.040	6.120	5.960	6.120	6.120	14,894,600
2022-01-07	6.110	6.150	6.030	6.040	6.040	16,687,769
2022-01-06	6.060	6.130	6.000	6.100	6.100	15,879,195
2022-01-05	6.150	6.200	6.010	6.060	6.060	21,471,384
2022-01-04	6.060	6.280	6.040	6.180	6.180	29,072,501
2021-12-31	6.040	6.070	6.010	6.040	6.040	10,980,100
2021-12-30	6.080	6.090	6.010	6.030	6.030	11,362,130
2021-12-29	5.950	6.100	5.890	6.050	6.050	19,092,356
2021-12-28	5.880	5.940	5.840	5.940	5.940	10,210,800
2021-12-27	5.850	5.910	5.820	5.880	5.880	9,483,095
2021-12-24	5.980	5.980	5.840	5.880	5.880	19,377,659
2021-12-23	6.100	6.120	5.990	5.990	5.990	20,193,133
2021-12-22	6.150	6.180	6.110	6.120	6.120	12,916,926
2021-12-21	6.120	6.210	6.080	6.160	6.160	17,694,127
2021-12-20	6.190	6.190	6.110	6.130	6.130	18,112,401
2021-12-17	6.130	6.150	6.050	6.150	6.150	19,064,171
2021-12-16	6.150	6.160	6.060	6.130	6.130	16,637,700
2021-12-15	6.000	6.290	5.980	6.170	6.170	32,342,266
2021-12-14	6.020	6.040	5.970	5.980	5.980	14,476,200
2021-12-13	6.060	6.080	6.020	6.040	6.040	14,830,936
2021-12-10	6.030	6.120	6.000	6.060	6.060	21,001,591
2021-12-09	5.920	6.070	5.870	6.070	6.070	29,809,723
2021-12-08	6.040	6.040	5.910	5.940	5.940	32,767,436
2021-12-07	6.070	6.120	6.010	6.040	6.040	22,539,200
2021-12-06	6.250	6.260	6.060	6.070	6.070	35,553,985
2021-12-03	6.450	6.520	6.250	6.310	6.310	35,453,744
2021-12-02	6.550	6.640	6.480	6.490	6.490	26,014,883
2021-12-01	6.610	6.610	6.500	6.570	6.570	30,236,086
2021-11-30	6.440	6.760	6.440	6.680	6.680	63,548,176
2021-11-29	6.610	7.290	6.610	6.650	6.650	101,502,176
2021-11-26	7.340	7.340	7.340	7.340	7.340	5,164,300
2021-11-25	8.150	8.150	8.150	8.150	8.150	2,617,000
2021-11-24	10.080	10.080	9.060	9.060	9.060	5,339,400
2021-11-23	10.130	10.270	10.040	10.070	10.070	4,922,044
2021-11-22	10.200	10.200	10.030	10.130	10.130	8,978,653
2021-11-19	10.150	10.210	10.000	10.140	10.140	5,684,228
2021-11-18	10.190	10.330	10.050	10.130	10.130	6,281,401
2021-11-17	10.180	10.190	9.990	10.140	10.140	9,030,100
2021-11-16	10.190	10.350	9.950	10.090	10.090	9,561,026
2021-11-15	10.750	10.750	10.120	10.150	10.150	9,544,675
2021-11-12	10.540	10.760	10.420	10.700	10.700	8,463,600
2021-11-11	10.570	10.600	10.340	10.490	10.490	8,379,320
2021-11-10	10.610	10.610	10.320	10.460	10.460	10,248,686

← NewerPage 20 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.