Beihai Gofar Marine Biological Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 4.480 | 4.600 | 4.310 | 4.350 | 4.350 | 32,594,301 |
| 2024-10-28 | 4.200 | 4.450 | 4.170 | 4.430 | 4.430 | 32,577,205 |
| 2024-10-25 | 4.020 | 4.260 | 3.950 | 4.250 | 4.250 | 37,236,212 |
| 2024-10-24 | 3.880 | 4.070 | 3.820 | 3.960 | 3.960 | 29,006,693 |
| 2024-10-23 | 3.800 | 4.020 | 3.720 | 3.900 | 3.900 | 37,922,715 |
| 2024-10-22 | 4.060 | 4.130 | 3.780 | 3.860 | 3.860 | 43,487,100 |
| 2024-10-21 | 4.080 | 4.390 | 3.850 | 3.980 | 3.980 | 59,742,397 |
| 2024-10-18 | 3.950 | 4.060 | 3.840 | 4.060 | 4.060 | 52,347,811 |
| 2024-10-17 | 3.370 | 3.690 | 3.320 | 3.690 | 3.690 | 19,191,700 |
| 2024-10-16 | 3.370 | 3.400 | 3.310 | 3.350 | 3.350 | 11,616,949 |
| 2024-10-15 | 3.400 | 3.430 | 3.360 | 3.370 | 3.370 | 6,706,655 |
| 2024-10-14 | 3.440 | 3.460 | 3.380 | 3.410 | 3.410 | 8,173,450 |
| 2024-10-11 | 3.610 | 3.610 | 3.380 | 3.390 | 3.390 | 10,158,500 |
| 2024-10-10 | 3.560 | 3.680 | 3.450 | 3.610 | 3.610 | 13,851,001 |
| 2024-10-09 | 3.810 | 3.810 | 3.470 | 3.490 | 3.490 | 18,684,400 |
| 2024-10-08 | 4.160 | 4.160 | 3.700 | 3.860 | 3.860 | 27,142,874 |
| 2024-09-30 | 3.560 | 3.780 | 3.490 | 3.780 | 3.780 | 20,470,466 |
| 2024-09-27 | 3.450 | 3.560 | 3.380 | 3.440 | 3.440 | 9,967,800 |
| 2024-09-26 | 3.300 | 3.390 | 3.260 | 3.390 | 3.390 | 5,796,100 |
| 2024-09-25 | 3.270 | 3.350 | 3.210 | 3.300 | 3.300 | 5,006,000 |
| 2024-09-24 | 3.130 | 3.240 | 3.130 | 3.240 | 3.240 | 5,672,300 |
| 2024-09-23 | 3.150 | 3.180 | 3.110 | 3.130 | 3.130 | 2,488,500 |
| 2024-09-20 | 3.160 | 3.170 | 3.120 | 3.160 | 3.160 | 1,898,000 |
| 2024-09-19 | 3.080 | 3.160 | 3.060 | 3.160 | 3.160 | 4,286,300 |
| 2024-09-18 | 3.100 | 3.120 | 3.030 | 3.080 | 3.080 | 3,328,700 |
| 2024-09-13 | 3.160 | 3.180 | 3.100 | 3.100 | 3.100 | 2,672,400 |
| 2024-09-12 | 3.160 | 3.200 | 3.150 | 3.150 | 3.150 | 2,116,800 |
| 2024-09-11 | 3.180 | 3.200 | 3.120 | 3.150 | 3.150 | 2,814,700 |
| 2024-09-10 | 3.180 | 3.210 | 3.100 | 3.170 | 3.170 | 4,790,400 |
| 2024-09-09 | 3.100 | 3.170 | 3.070 | 3.150 | 3.150 | 5,153,700 |
| 2024-09-06 | 3.210 | 3.210 | 3.080 | 3.100 | 3.100 | 5,029,700 |
| 2024-09-05 | 3.210 | 3.290 | 3.180 | 3.200 | 3.200 | 5,261,100 |
| 2024-09-04 | 3.180 | 3.210 | 3.150 | 3.210 | 3.210 | 3,472,500 |
| 2024-09-03 | 3.170 | 3.210 | 3.150 | 3.190 | 3.190 | 2,996,800 |
| 2024-09-02 | 3.190 | 3.210 | 3.150 | 3.180 | 3.180 | 4,710,800 |
| 2024-08-30 | 3.110 | 3.250 | 3.090 | 3.180 | 3.180 | 7,709,400 |
| 2024-08-29 | 3.080 | 3.180 | 3.040 | 3.120 | 3.120 | 8,579,600 |
| 2024-08-28 | 3.000 | 3.080 | 3.000 | 3.060 | 3.060 | 6,960,000 |
| 2024-08-27 | 3.040 | 3.070 | 2.990 | 3.020 | 3.020 | 4,653,400 |
| 2024-08-26 | 3.060 | 3.210 | 3.010 | 3.040 | 3.040 | 11,074,501 |
| 2024-08-23 | 2.960 | 3.070 | 2.900 | 3.060 | 3.060 | 7,466,000 |
| 2024-08-22 | 3.000 | 3.030 | 2.940 | 2.950 | 2.950 | 4,685,000 |
| 2024-08-21 | 3.070 | 3.080 | 2.990 | 3.000 | 3.000 | 4,918,500 |
| 2024-08-20 | 3.110 | 3.130 | 3.070 | 3.070 | 3.070 | 2,900,300 |
| 2024-08-19 | 3.160 | 3.160 | 3.060 | 3.100 | 3.100 | 5,073,300 |
| 2024-08-16 | 3.190 | 3.200 | 3.110 | 3.150 | 3.150 | 6,175,400 |
| 2024-08-15 | 3.240 | 3.260 | 3.180 | 3.190 | 3.190 | 6,301,600 |
| 2024-08-14 | 3.230 | 3.280 | 3.200 | 3.230 | 3.230 | 3,061,301 |
| 2024-08-13 | 3.260 | 3.330 | 3.190 | 3.230 | 3.230 | 5,032,501 |
| 2024-08-12 | 3.330 | 3.450 | 3.280 | 3.290 | 3.290 | 4,684,900 |
| 2024-08-09 | 3.360 | 3.410 | 3.330 | 3.330 | 3.330 | 3,086,000 |
| 2024-08-08 | 3.290 | 3.410 | 3.270 | 3.370 | 3.370 | 4,381,400 |
| 2024-08-07 | 3.320 | 3.390 | 3.320 | 3.340 | 3.340 | 2,456,001 |
| 2024-08-06 | 3.290 | 3.330 | 3.250 | 3.330 | 3.330 | 3,695,300 |
| 2024-08-05 | 3.400 | 3.400 | 3.240 | 3.250 | 3.250 | 4,785,100 |
| 2024-08-02 | 3.320 | 3.420 | 3.300 | 3.320 | 3.320 | 4,154,800 |
| 2024-08-01 | 3.430 | 3.460 | 3.320 | 3.330 | 3.330 | 4,883,200 |
| 2024-07-31 | 3.240 | 3.400 | 3.230 | 3.400 | 3.400 | 7,172,700 |
| 2024-07-30 | 3.250 | 3.270 | 3.220 | 3.240 | 3.240 | 3,896,300 |
| 2024-07-29 | 3.360 | 3.370 | 3.220 | 3.240 | 3.240 | 6,230,000 |
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.