Guangzhou Seagull Kitchen And Bath Products Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 2.570 | 2.680 | 2.570 | 2.670 | 2.637 | 10,706,648 |
| 2024-04-23 | 2.500 | 2.620 | 2.500 | 2.570 | 2.538 | 12,369,368 |
| 2024-04-22 | 2.540 | 2.570 | 2.450 | 2.500 | 2.469 | 13,299,123 |
| 2024-04-19 | 2.540 | 2.570 | 2.460 | 2.470 | 2.440 | 8,410,371 |
| 2024-04-18 | 2.650 | 2.650 | 2.470 | 2.540 | 2.509 | 15,667,420 |
| 2024-04-17 | 2.330 | 2.560 | 2.320 | 2.560 | 2.528 | 13,744,532 |
| 2024-04-16 | 2.530 | 2.540 | 2.330 | 2.330 | 2.301 | 18,167,145 |
| 2024-04-15 | 2.860 | 2.870 | 2.590 | 2.590 | 2.558 | 16,642,691 |
| 2024-04-12 | 2.900 | 2.950 | 2.860 | 2.880 | 2.845 | 7,104,127 |
| 2024-04-11 | 2.910 | 2.970 | 2.860 | 2.900 | 2.864 | 5,942,525 |
| 2024-04-10 | 3.030 | 3.030 | 2.880 | 2.920 | 2.884 | 9,286,767 |
| 2024-04-09 | 3.000 | 3.040 | 2.970 | 3.030 | 2.993 | 8,096,550 |
| 2024-04-08 | 3.140 | 3.180 | 2.990 | 2.990 | 2.953 | 14,195,459 |
| 2024-04-03 | 3.100 | 3.140 | 3.080 | 3.120 | 3.082 | 9,881,030 |
| 2024-04-02 | 3.110 | 3.140 | 3.080 | 3.120 | 3.082 | 9,210,728 |
| 2024-04-01 | 3.020 | 3.110 | 3.020 | 3.110 | 3.072 | 13,416,167 |
| 2024-03-29 | 3.030 | 3.050 | 2.980 | 3.020 | 2.983 | 8,858,435 |
| 2024-03-28 | 2.960 | 3.150 | 2.950 | 3.050 | 3.012 | 18,048,261 |
| 2024-03-27 | 3.040 | 3.070 | 2.950 | 2.970 | 2.933 | 13,142,047 |
| 2024-03-26 | 2.980 | 3.080 | 2.960 | 3.050 | 3.012 | 16,367,849 |
| 2024-03-25 | 3.090 | 3.260 | 3.040 | 3.040 | 3.003 | 21,617,806 |
| 2024-03-22 | 3.110 | 3.150 | 3.060 | 3.090 | 3.052 | 18,378,114 |
| 2024-03-21 | 3.160 | 3.180 | 3.070 | 3.100 | 3.062 | 16,986,226 |
| 2024-03-20 | 3.080 | 3.150 | 3.040 | 3.130 | 3.091 | 23,267,858 |
| 2024-03-19 | 3.160 | 3.200 | 3.070 | 3.080 | 3.042 | 32,671,442 |
| 2024-03-18 | 3.320 | 3.420 | 3.110 | 3.130 | 3.091 | 56,036,437 |
| 2024-03-15 | 2.850 | 3.160 | 2.830 | 3.160 | 3.121 | 13,638,452 |
| 2024-03-14 | 2.870 | 2.900 | 2.820 | 2.870 | 2.835 | 7,466,510 |
| 2024-03-13 | 2.910 | 2.920 | 2.830 | 2.860 | 2.825 | 7,677,019 |
| 2024-03-12 | 2.830 | 2.920 | 2.800 | 2.910 | 2.874 | 9,267,465 |
| 2024-03-11 | 2.760 | 2.830 | 2.750 | 2.830 | 2.795 | 6,992,963 |
| 2024-03-08 | 2.770 | 2.780 | 2.700 | 2.760 | 2.726 | 7,430,981 |
| 2024-03-07 | 2.730 | 2.800 | 2.710 | 2.740 | 2.706 | 10,901,358 |
| 2024-03-06 | 2.660 | 2.760 | 2.650 | 2.720 | 2.687 | 8,934,107 |
| 2024-03-05 | 2.770 | 2.770 | 2.640 | 2.660 | 2.627 | 11,640,456 |
| 2024-03-04 | 2.810 | 2.860 | 2.700 | 2.780 | 2.746 | 9,624,810 |
| 2024-03-01 | 2.800 | 2.840 | 2.770 | 2.800 | 2.766 | 9,059,626 |
| 2024-02-29 | 2.610 | 2.810 | 2.550 | 2.800 | 2.766 | 16,843,830 |
| 2024-02-28 | 2.990 | 3.100 | 2.680 | 2.680 | 2.647 | 23,622,457 |
| 2024-02-27 | 2.920 | 2.980 | 2.860 | 2.980 | 2.943 | 9,477,725 |
| 2024-02-26 | 2.830 | 2.990 | 2.830 | 2.920 | 2.884 | 14,611,147 |
| 2024-02-23 | 2.720 | 2.830 | 2.710 | 2.820 | 2.785 | 12,774,227 |
| 2024-02-22 | 2.640 | 2.700 | 2.590 | 2.690 | 2.657 | 10,390,108 |
| 2024-02-21 | 2.520 | 2.740 | 2.470 | 2.640 | 2.608 | 14,570,357 |
| 2024-02-20 | 2.450 | 2.550 | 2.380 | 2.540 | 2.509 | 12,509,776 |
| 2024-02-19 | 2.370 | 2.450 | 2.330 | 2.420 | 2.390 | 19,763,183 |
| 2024-02-08 | 2.090 | 2.320 | 1.990 | 2.310 | 2.282 | 30,903,932 |
| 2024-02-07 | 2.360 | 2.370 | 2.120 | 2.130 | 2.104 | 29,118,713 |
| 2024-02-06 | 2.370 | 2.470 | 2.360 | 2.360 | 2.331 | 24,337,767 |
| 2024-02-05 | 2.870 | 2.880 | 2.620 | 2.620 | 2.588 | 11,366,600 |
| 2024-02-02 | 3.110 | 3.180 | 2.810 | 2.910 | 2.874 | 13,541,593 |
| 2024-02-01 | 3.160 | 3.160 | 2.990 | 3.110 | 3.072 | 14,242,613 |
| 2024-01-31 | 3.430 | 3.450 | 3.150 | 3.170 | 3.131 | 18,995,933 |
| 2024-01-30 | 3.610 | 3.650 | 3.470 | 3.480 | 3.437 | 9,808,564 |
| 2024-01-29 | 3.860 | 3.860 | 3.650 | 3.660 | 3.615 | 11,180,985 |
| 2024-01-26 | 3.710 | 3.840 | 3.700 | 3.780 | 3.733 | 9,604,123 |
| 2024-01-25 | 3.620 | 3.720 | 3.580 | 3.710 | 3.664 | 10,404,752 |
| 2024-01-24 | 3.530 | 3.660 | 3.440 | 3.600 | 3.556 | 12,594,753 |
| 2024-01-23 | 3.610 | 3.620 | 3.430 | 3.520 | 3.477 | 15,224,204 |
| 2024-01-22 | 3.860 | 3.890 | 3.580 | 3.620 | 3.575 | 13,048,433 |
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.