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
2023-10-26	3.910	3.940	3.880	3.930	3.882	6,353,007
2023-10-25	3.890	3.950	3.880	3.930	3.882	7,391,951
2023-10-24	3.770	3.880	3.750	3.870	3.822	7,787,690
2023-10-23	3.820	3.850	3.760	3.760	3.714	7,902,320
2023-10-20	3.830	3.900	3.810	3.830	3.783	6,194,679
2023-10-19	3.820	3.900	3.800	3.830	3.783	5,521,931
2023-10-18	3.890	3.910	3.820	3.830	3.783	6,059,623
2023-10-17	3.940	3.950	3.880	3.900	3.852	5,584,120
2023-10-16	3.930	3.940	3.890	3.900	3.852	5,561,100
2023-10-13	3.940	3.950	3.890	3.910	3.862	8,151,256
2023-10-12	3.970	3.980	3.940	3.950	3.901	5,940,236
2023-10-11	3.990	4.000	3.950	3.960	3.911	7,611,060
2023-10-10	3.990	4.030	3.960	3.970	3.921	6,880,237
2023-10-09	4.100	4.110	3.980	3.990	3.941	8,956,947
2023-09-28	4.040	4.130	4.040	4.100	4.050	8,630,334
2023-09-27	4.040	4.070	4.000	4.040	3.990	7,406,201
2023-09-26	4.080	4.090	4.030	4.040	3.990	7,129,126
2023-09-25	4.140	4.160	4.060	4.070	4.020	7,838,828
2023-09-22	4.100	4.160	4.080	4.150	4.099	6,782,259
2023-09-21	4.110	4.160	4.070	4.100	4.050	7,387,694
2023-09-20	4.170	4.200	4.120	4.130	4.079	12,122,808
2023-09-19	4.230	4.270	4.160	4.180	4.129	10,142,464
2023-09-18	4.160	4.290	4.120	4.270	4.217	11,371,876
2023-09-15	4.190	4.250	4.160	4.170	4.119	6,017,896
2023-09-14	4.200	4.250	4.160	4.190	4.138	8,786,248
2023-09-13	4.210	4.260	4.200	4.230	4.178	10,318,948
2023-09-12	4.300	4.310	4.220	4.250	4.198	9,371,170
2023-09-11	4.290	4.370	4.210	4.330	4.277	20,900,106
2023-09-08	4.280	4.330	4.200	4.310	4.257	19,768,125
2023-09-07	4.280	4.410	4.280	4.290	4.237	19,361,402
2023-09-06	4.310	4.320	4.240	4.300	4.247	14,145,663
2023-09-05	4.320	4.350	4.260	4.300	4.247	22,361,987
2023-09-04	4.230	4.380	4.200	4.370	4.316	38,159,620
2023-09-01	4.110	4.220	4.100	4.190	4.138	19,128,655
2023-08-31	4.160	4.180	4.070	4.090	4.040	11,944,008
2023-08-30	4.120	4.190	4.100	4.140	4.089	13,935,774
2023-08-29	4.020	4.130	4.000	4.120	4.069	16,378,310
2023-08-28	4.100	4.140	4.010	4.030	3.980	26,668,053
2023-08-25	3.930	4.010	3.900	3.910	3.862	10,606,581
2023-08-24	3.980	4.000	3.930	3.950	3.901	10,296,661
2023-08-23	4.050	4.060	3.960	3.970	3.921	13,212,033
2023-08-22	4.110	4.130	3.990	4.080	4.030	19,414,198
2023-08-21	4.090	4.150	4.060	4.110	4.059	11,822,210
2023-08-18	4.150	4.170	4.070	4.080	4.030	17,371,627
2023-08-17	4.110	4.170	4.070	4.170	4.119	16,723,682
2023-08-16	4.110	4.170	4.060	4.140	4.089	23,647,797
2023-08-15	4.160	4.180	4.080	4.110	4.059	24,731,534
2023-08-14	4.160	4.210	4.100	4.200	4.148	27,660,365
2023-08-11	4.300	4.340	4.160	4.190	4.138	44,913,767
2023-08-10	4.390	4.440	4.280	4.300	4.247	60,529,169
2023-08-09	4.600	4.750	4.460	4.490	4.435	91,578,481
2023-08-08	5.350	5.350	4.670	4.770	4.711	142,400,083
2023-08-07	4.890	5.130	4.890	5.130	5.067	34,698,688
2023-08-04	4.260	4.660	4.220	4.660	4.603	28,947,296
2023-08-03	4.210	4.250	4.180	4.240	4.188	5,020,799
2023-08-02	4.220	4.280	4.210	4.240	4.188	5,222,765
2023-08-01	4.250	4.250	4.200	4.220	4.168	5,707,663
2023-07-31	4.200	4.250	4.180	4.240	4.188	6,884,102
2023-07-28	4.160	4.270	4.130	4.200	4.148	10,699,724
2023-07-27	4.160	4.200	4.140	4.150	4.099	6,125,778

← NewerPage 13 of 21 · 1,211 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.