Guangzhou Seagull Kitchen And Bath Products Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-22	2.380	2.450	2.360	2.420	2.420	4,678,693
2024-07-19	2.400	2.440	2.350	2.400	2.400	7,630,530
2024-07-18	2.390	2.430	2.330	2.410	2.410	6,658,476
2024-07-17	2.440	2.460	2.400	2.410	2.410	6,216,731
2024-07-16	2.430	2.460	2.400	2.440	2.440	6,332,400
2024-07-15	2.580	2.580	2.420	2.440	2.440	9,589,916
2024-07-12	2.520	2.620	2.500	2.530	2.530	12,263,964
2024-07-11	2.420	2.530	2.390	2.510	2.510	12,045,940
2024-07-10	2.380	2.390	2.320	2.350	2.350	6,448,368
2024-07-09	2.350	2.410	2.300	2.390	2.390	8,319,399
2024-07-08	2.440	2.480	2.370	2.390	2.390	7,723,562
2024-07-05	2.420	2.500	2.390	2.480	2.480	7,246,434
2024-07-04	2.580	2.600	2.430	2.440	2.440	8,061,716
2024-07-03	2.600	2.610	2.550	2.560	2.560	4,806,633
2024-07-02	2.570	2.600	2.510	2.580	2.580	8,502,120
2024-07-01	2.430	2.540	2.430	2.510	2.510	8,657,073
2024-06-28	2.460	2.500	2.420	2.450	2.450	11,698,584
2024-06-27	2.540	2.550	2.460	2.480	2.480	6,112,468
2024-06-26	2.400	2.520	2.380	2.510	2.510	9,065,739
2024-06-25	2.410	2.490	2.380	2.440	2.410	10,955,461
2024-06-24	2.500	2.500	2.380	2.400	2.370	6,955,404
2024-06-21	2.510	2.550	2.470	2.510	2.479	4,109,478
2024-06-20	2.560	2.600	2.500	2.510	2.479	6,862,932
2024-06-19	2.580	2.600	2.530	2.580	2.548	5,090,476
2024-06-18	2.520	2.590	2.500	2.560	2.528	5,525,616
2024-06-17	2.580	2.580	2.500	2.510	2.479	5,778,153
2024-06-14	2.570	2.600	2.510	2.570	2.538	5,697,148
2024-06-13	2.630	2.630	2.550	2.560	2.528	6,232,994
2024-06-12	2.560	2.640	2.550	2.630	2.598	5,843,105
2024-06-11	2.640	2.640	2.500	2.570	2.538	9,880,016
2024-06-07	2.490	2.650	2.490	2.630	2.598	13,087,992
2024-06-06	2.620	2.630	2.410	2.460	2.430	11,063,171
2024-06-05	2.680	2.700	2.620	2.620	2.588	6,552,512
2024-06-04	2.760	2.770	2.630	2.680	2.647	10,703,996
2024-06-03	2.850	2.870	2.720	2.780	2.746	9,978,712
2024-05-31	2.850	2.890	2.830	2.870	2.835	5,289,975
2024-05-30	2.880	2.910	2.820	2.840	2.805	5,653,899
2024-05-29	2.900	2.970	2.840	2.880	2.845	5,684,671
2024-05-28	2.960	2.980	2.870	2.870	2.835	6,556,945
2024-05-27	2.940	2.980	2.880	2.940	2.904	8,451,067
2024-05-24	3.000	3.040	2.950	2.960	2.924	5,785,400
2024-05-23	3.090	3.100	2.990	3.000	2.963	9,928,662
2024-05-22	3.060	3.140	3.050	3.110	3.072	7,800,848
2024-05-21	3.080	3.120	3.050	3.070	3.032	7,633,594
2024-05-20	3.130	3.160	3.070	3.090	3.052	13,748,890
2024-05-17	3.110	3.140	3.020	3.140	3.101	16,999,814
2024-05-16	2.980	3.130	2.970	3.110	3.072	15,012,735
2024-05-15	2.950	3.020	2.900	2.980	2.943	8,019,388
2024-05-14	2.880	2.950	2.870	2.950	2.914	6,261,132
2024-05-13	2.960	2.960	2.850	2.870	2.835	9,349,158
2024-05-10	3.010	3.010	2.940	2.960	2.924	6,536,380
2024-05-09	2.990	3.030	2.980	3.010	2.973	5,398,077
2024-05-08	3.050	3.050	2.960	2.970	2.933	6,839,782
2024-05-07	3.050	3.050	2.960	3.010	2.973	9,660,247
2024-05-06	2.910	3.030	2.900	3.020	2.983	14,566,225
2024-04-30	2.920	2.930	2.820	2.850	2.815	10,091,842
2024-04-29	2.730	2.930	2.720	2.920	2.884	13,918,170
2024-04-26	2.690	2.750	2.620	2.730	2.696	9,800,336
2024-04-25	2.650	2.720	2.610	2.690	2.657	9,029,246
2024-04-24	2.570	2.680	2.570	2.670	2.637	10,706,648

← NewerPage 10 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.