Guangzhou Seagull Kitchen And Bath Products Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-19 | 3.930 | 4.020 | 3.870 | 3.880 | 3.832 | 9,652,559 |
| 2024-01-18 | 3.990 | 4.020 | 3.840 | 3.930 | 3.882 | 14,562,898 |
| 2024-01-17 | 4.030 | 4.090 | 4.020 | 4.040 | 3.990 | 8,465,914 |
| 2024-01-16 | 4.060 | 4.080 | 3.990 | 4.060 | 4.010 | 7,045,808 |
| 2024-01-15 | 4.040 | 4.070 | 4.010 | 4.060 | 4.010 | 6,496,058 |
| 2024-01-12 | 4.030 | 4.090 | 4.010 | 4.030 | 3.980 | 6,545,700 |
| 2024-01-11 | 4.020 | 4.060 | 4.010 | 4.030 | 3.980 | 5,510,810 |
| 2024-01-10 | 4.030 | 4.060 | 3.980 | 4.030 | 3.980 | 6,773,799 |
| 2024-01-09 | 3.970 | 4.070 | 3.960 | 4.030 | 3.980 | 6,883,638 |
| 2024-01-08 | 4.040 | 4.050 | 3.970 | 3.970 | 3.921 | 6,496,988 |
| 2024-01-05 | 4.070 | 4.110 | 4.010 | 4.020 | 3.970 | 7,264,991 |
| 2024-01-04 | 4.060 | 4.090 | 4.020 | 4.070 | 4.020 | 6,350,875 |
| 2024-01-03 | 4.070 | 4.100 | 4.020 | 4.050 | 4.000 | 7,025,285 |
| 2024-01-02 | 3.980 | 4.090 | 3.980 | 4.080 | 4.030 | 9,629,715 |
| 2023-12-29 | 3.930 | 3.990 | 3.930 | 3.980 | 3.931 | 6,878,243 |
| 2023-12-28 | 3.830 | 3.940 | 3.790 | 3.930 | 3.882 | 6,770,064 |
| 2023-12-27 | 3.800 | 3.860 | 3.770 | 3.840 | 3.793 | 5,263,180 |
| 2023-12-26 | 3.840 | 3.840 | 3.780 | 3.790 | 3.743 | 6,161,561 |
| 2023-12-25 | 3.900 | 3.900 | 3.800 | 3.820 | 3.773 | 8,040,267 |
| 2023-12-22 | 4.000 | 4.020 | 3.880 | 3.900 | 3.852 | 8,942,166 |
| 2023-12-21 | 3.890 | 4.000 | 3.850 | 3.980 | 3.931 | 10,030,922 |
| 2023-12-20 | 3.930 | 3.950 | 3.890 | 3.900 | 3.852 | 7,726,060 |
| 2023-12-19 | 3.950 | 3.990 | 3.890 | 3.930 | 3.882 | 9,446,060 |
| 2023-12-18 | 4.020 | 4.080 | 3.950 | 3.970 | 3.921 | 10,186,650 |
| 2023-12-15 | 4.010 | 4.060 | 4.000 | 4.020 | 3.970 | 5,840,936 |
| 2023-12-14 | 4.030 | 4.050 | 3.990 | 4.000 | 3.951 | 5,524,013 |
| 2023-12-13 | 4.030 | 4.050 | 3.980 | 3.980 | 3.931 | 6,854,171 |
| 2023-12-12 | 3.980 | 4.040 | 3.920 | 4.030 | 3.980 | 9,101,997 |
| 2023-12-11 | 3.940 | 3.990 | 3.900 | 3.960 | 3.911 | 10,386,203 |
| 2023-12-08 | 4.090 | 4.100 | 3.940 | 3.940 | 3.891 | 10,332,264 |
| 2023-12-07 | 4.070 | 4.100 | 4.050 | 4.060 | 4.010 | 6,021,832 |
| 2023-12-06 | 4.040 | 4.100 | 4.020 | 4.070 | 4.020 | 5,637,326 |
| 2023-12-05 | 4.110 | 4.120 | 4.040 | 4.040 | 3.990 | 6,262,407 |
| 2023-12-04 | 4.120 | 4.140 | 4.080 | 4.100 | 4.050 | 5,311,473 |
| 2023-12-01 | 4.070 | 4.130 | 4.060 | 4.120 | 4.069 | 7,325,460 |
| 2023-11-30 | 4.080 | 4.110 | 4.050 | 4.080 | 4.030 | 6,128,152 |
| 2023-11-29 | 4.100 | 4.140 | 4.090 | 4.090 | 4.040 | 5,682,683 |
| 2023-11-28 | 4.080 | 4.130 | 4.050 | 4.110 | 4.059 | 6,837,684 |
| 2023-11-27 | 4.100 | 4.130 | 4.060 | 4.070 | 4.020 | 7,937,938 |
| 2023-11-24 | 4.150 | 4.160 | 4.100 | 4.120 | 4.069 | 6,292,885 |
| 2023-11-23 | 4.100 | 4.160 | 4.090 | 4.160 | 4.109 | 6,448,386 |
| 2023-11-22 | 4.120 | 4.160 | 4.100 | 4.110 | 4.059 | 6,890,118 |
| 2023-11-21 | 4.120 | 4.200 | 4.110 | 4.140 | 4.089 | 11,495,012 |
| 2023-11-20 | 4.100 | 4.150 | 4.080 | 4.120 | 4.069 | 6,908,573 |
| 2023-11-17 | 4.070 | 4.110 | 4.040 | 4.090 | 4.040 | 5,543,130 |
| 2023-11-16 | 4.080 | 4.080 | 4.040 | 4.060 | 4.010 | 6,316,548 |
| 2023-11-15 | 4.070 | 4.090 | 4.050 | 4.060 | 4.010 | 8,316,672 |
| 2023-11-14 | 4.030 | 4.060 | 4.010 | 4.050 | 4.000 | 6,658,631 |
| 2023-11-13 | 4.010 | 4.040 | 3.980 | 4.030 | 3.980 | 8,935,090 |
| 2023-11-10 | 3.980 | 4.010 | 3.970 | 4.000 | 3.951 | 6,366,004 |
| 2023-11-09 | 4.010 | 4.030 | 3.980 | 4.000 | 3.951 | 8,166,120 |
| 2023-11-08 | 3.980 | 4.030 | 3.970 | 4.000 | 3.951 | 7,167,066 |
| 2023-11-07 | 4.010 | 4.020 | 3.960 | 3.990 | 3.941 | 8,849,330 |
| 2023-11-06 | 4.000 | 4.060 | 3.970 | 4.020 | 3.970 | 13,535,101 |
| 2023-11-03 | 3.970 | 4.040 | 3.970 | 3.990 | 3.941 | 5,552,728 |
| 2023-11-02 | 4.000 | 4.050 | 3.970 | 3.980 | 3.931 | 6,839,160 |
| 2023-11-01 | 4.000 | 4.040 | 3.990 | 4.020 | 3.970 | 5,661,600 |
| 2023-10-31 | 3.980 | 4.010 | 3.960 | 3.990 | 3.941 | 5,613,817 |
| 2023-10-30 | 3.970 | 4.020 | 3.970 | 4.010 | 3.961 | 9,732,499 |
| 2023-10-27 | 3.930 | 3.990 | 3.910 | 3.990 | 3.941 | 6,935,234 |
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.