Guangzhou Seagull Kitchen And Bath Products Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 4.680 | 4.680 | 4.310 | 4.540 | 4.540 | 41,306,579 |
| 2026-10-16 | 4.840 | 4.920 | 4.680 | 4.710 | 4.710 | 39,624,683 |
| 2026-10-15 | 5.020 | 5.020 | 4.730 | 4.770 | 4.770 | 39,714,156 |
| 2026-10-14 | 5.210 | 5.250 | 5.010 | 5.020 | 5.020 | 34,741,574 |
| 2026-10-13 | 5.180 | 5.260 | 4.900 | 5.240 | 5.240 | 55,491,906 |
| 2026-10-12 | 5.620 | 5.680 | 5.230 | 5.250 | 5.250 | 47,588,848 |
| 2026-10-09 | 5.480 | 5.640 | 5.230 | 5.580 | 5.580 | 53,549,605 |
| 2026-10-08 | 5.700 | 5.810 | 5.440 | 5.540 | 5.540 | 44,878,531 |
| 2026-09-30 | 5.800 | 5.920 | 5.660 | 5.740 | 5.740 | 57,895,414 |
| 2026-09-29 | 5.800 | 6.010 | 5.710 | 5.800 | 5.800 | 91,339,930 |
| 2026-09-28 | 6.320 | 6.400 | 5.800 | 5.800 | 5.800 | 85,764,805 |
| 2026-09-24 | 6.550 | 6.890 | 6.230 | 6.440 | 6.440 | 107,371,000 |
| 2026-09-23 | 6.300 | 6.600 | 6.180 | 6.470 | 6.470 | 125,093,539 |
| 2026-09-22 | 6.130 | 6.670 | 5.890 | 6.400 | 6.400 | 152,337,344 |
| 2026-09-21 | 5.620 | 6.120 | 5.620 | 6.120 | 6.120 | 55,592,043 |
| 2026-09-18 | 5.450 | 5.840 | 5.360 | 5.560 | 5.560 | 88,183,461 |
| 2026-09-17 | 5.260 | 5.500 | 5.140 | 5.400 | 5.400 | 70,679,125 |
| 2026-09-16 | 5.300 | 5.460 | 5.170 | 5.390 | 5.390 | 84,331,102 |
| 2026-09-15 | 5.250 | 5.480 | 5.040 | 5.130 | 5.130 | 96,436,633 |
| 2026-09-14 | 5.360 | 5.530 | 5.130 | 5.380 | 5.380 | 106,436,883 |
| 2026-09-11 | 5.630 | 5.930 | 5.360 | 5.400 | 5.400 | 116,520,320 |
| 2026-09-10 | 5.900 | 5.990 | 5.520 | 5.520 | 5.520 | 141,248,922 |
| 2026-09-09 | 6.800 | 6.920 | 6.120 | 6.120 | 6.120 | 129,363,305 |
| 2026-09-08 | 7.350 | 7.350 | 6.730 | 6.800 | 6.800 | 131,115,453 |
| 2026-09-07 | 7.100 | 7.370 | 6.500 | 7.250 | 7.250 | 163,525,734 |
| 2026-09-04 | 6.850 | 7.100 | 6.680 | 7.100 | 7.100 | 133,708,594 |
| 2026-09-03 | 7.020 | 7.240 | 6.500 | 6.910 | 6.910 | 158,299,844 |
| 2026-09-02 | 7.080 | 7.550 | 6.880 | 7.120 | 7.120 | 214,443,094 |
| 2026-09-01 | 7.020 | 7.020 | 7.020 | 7.020 | 7.020 | 89,010,969 |
| 2026-08-31 | 6.380 | 6.380 | 6.380 | 6.380 | 6.380 | 6,244,205 |
| 2026-08-28 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 6,724,493 |
| 2026-08-27 | 5.270 | 5.270 | 5.270 | 5.270 | 5.270 | 5,245,483 |
| 2026-08-26 | 4.790 | 4.790 | 4.790 | 4.790 | 4.790 | 3,327,470 |
| 2026-08-25 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 2,555,177 |
| 2026-08-24 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 4,885,262 |
| 2026-08-20 | 3.590 | 3.590 | 3.590 | 3.590 | 3.590 | 0 |
| 2026-08-19 | 3.590 | 3.590 | 3.590 | 3.590 | 3.590 | 0 |
| 2026-08-18 | 3.590 | 3.590 | 3.590 | 3.590 | 3.590 | 0 |
| 2026-08-17 | 3.590 | 3.590 | 3.590 | 3.590 | 3.590 | 0 |
| 2026-08-14 | 3.390 | 3.650 | 3.260 | 3.590 | 3.590 | 49,907,166 |
| 2026-08-13 | 3.450 | 3.470 | 3.360 | 3.380 | 3.380 | 19,435,445 |
| 2026-08-12 | 3.400 | 3.470 | 3.300 | 3.430 | 3.430 | 26,596,499 |
| 2026-08-11 | 3.560 | 3.580 | 3.380 | 3.400 | 3.400 | 43,270,392 |
| 2026-08-10 | 3.480 | 3.580 | 3.460 | 3.570 | 3.570 | 31,007,822 |
| 2026-08-07 | 3.540 | 3.580 | 3.430 | 3.480 | 3.480 | 18,828,355 |
| 2026-08-06 | 3.510 | 3.580 | 3.490 | 3.540 | 3.540 | 15,501,169 |
| 2026-08-05 | 3.530 | 3.600 | 3.490 | 3.510 | 3.510 | 16,010,950 |
| 2026-08-04 | 3.500 | 3.570 | 3.480 | 3.520 | 3.520 | 16,292,212 |
| 2026-08-03 | 3.480 | 3.560 | 3.410 | 3.490 | 3.490 | 17,772,432 |
| 2026-07-31 | 3.430 | 3.590 | 3.400 | 3.490 | 3.490 | 21,236,000 |
| 2026-07-30 | 3.430 | 3.520 | 3.350 | 3.370 | 3.370 | 15,188,909 |
| 2026-07-29 | 3.390 | 3.510 | 3.380 | 3.440 | 3.440 | 15,093,475 |
| 2026-07-28 | 3.310 | 3.430 | 3.310 | 3.360 | 3.360 | 11,993,916 |
| 2026-07-27 | 3.240 | 3.350 | 3.200 | 3.320 | 3.320 | 12,171,208 |
| 2026-07-24 | 3.310 | 3.350 | 3.180 | 3.260 | 3.260 | 14,944,439 |
| 2026-07-23 | 3.220 | 3.380 | 3.180 | 3.350 | 3.350 | 18,113,080 |
| 2026-07-22 | 3.150 | 3.280 | 3.110 | 3.220 | 3.220 | 14,961,798 |
| 2026-07-21 | 3.380 | 3.380 | 3.030 | 3.230 | 3.230 | 31,105,557 |
| 2026-07-20 | 3.420 | 3.550 | 3.250 | 3.370 | 3.370 | 18,874,779 |
| 2026-07-17 | 3.660 | 3.680 | 3.380 | 3.410 | 3.410 | 19,461,252 |
Page 1 of 21 · 1,214 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-06-26 | 0.0301 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.