Guangzhou Seagull Kitchen And Bath Products Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-26 | 4.200 | 4.200 | 4.160 | 4.180 | 4.129 | 9,185,824 |
| 2023-07-25 | 4.080 | 4.190 | 4.080 | 4.190 | 4.138 | 16,589,580 |
| 2023-07-24 | 4.080 | 4.090 | 4.000 | 4.050 | 4.000 | 5,268,542 |
| 2023-07-21 | 4.010 | 4.060 | 4.010 | 4.050 | 4.000 | 5,387,458 |
| 2023-07-20 | 4.050 | 4.080 | 4.010 | 4.040 | 3.990 | 6,112,190 |
| 2023-07-19 | 4.000 | 4.040 | 3.980 | 4.030 | 3.980 | 7,318,188 |
| 2023-07-18 | 3.930 | 4.010 | 3.910 | 4.000 | 3.951 | 7,456,588 |
| 2023-07-17 | 3.890 | 3.950 | 3.860 | 3.930 | 3.882 | 4,495,668 |
| 2023-07-14 | 3.930 | 3.930 | 3.890 | 3.890 | 3.842 | 2,878,674 |
| 2023-07-13 | 3.900 | 3.940 | 3.890 | 3.930 | 3.882 | 4,190,742 |
| 2023-07-12 | 3.960 | 3.960 | 3.870 | 3.880 | 3.832 | 4,955,088 |
| 2023-07-11 | 3.950 | 3.970 | 3.940 | 3.960 | 3.911 | 3,621,906 |
| 2023-07-10 | 3.960 | 3.970 | 3.930 | 3.950 | 3.901 | 3,075,364 |
| 2023-07-07 | 3.950 | 3.970 | 3.930 | 3.940 | 3.891 | 2,764,065 |
| 2023-07-06 | 3.970 | 3.970 | 3.930 | 3.950 | 3.901 | 4,291,096 |
| 2023-07-05 | 3.990 | 4.000 | 3.950 | 3.970 | 3.921 | 5,229,987 |
| 2023-07-04 | 3.990 | 4.030 | 3.960 | 4.010 | 3.961 | 5,613,950 |
| 2023-07-03 | 3.950 | 4.020 | 3.950 | 4.010 | 3.961 | 8,869,977 |
| 2023-06-30 | 3.980 | 4.010 | 3.940 | 3.940 | 3.891 | 9,523,086 |
| 2023-06-29 | 3.860 | 3.930 | 3.860 | 3.890 | 3.842 | 3,569,315 |
| 2023-06-28 | 3.910 | 3.920 | 3.820 | 3.910 | 3.862 | 5,123,798 |
| 2023-06-27 | 3.740 | 3.920 | 3.730 | 3.900 | 3.852 | 10,555,511 |
| 2023-06-26 | 3.790 | 3.790 | 3.720 | 3.720 | 3.674 | 5,424,034 |
| 2023-06-21 | 3.820 | 3.870 | 3.780 | 3.780 | 3.733 | 5,831,883 |
| 2023-06-20 | 3.880 | 3.900 | 3.830 | 3.830 | 3.783 | 5,074,870 |
| 2023-06-19 | 3.950 | 3.960 | 3.880 | 3.890 | 3.842 | 5,715,978 |
| 2023-06-16 | 3.970 | 3.990 | 3.950 | 3.960 | 3.911 | 4,105,665 |
| 2023-06-15 | 4.000 | 4.000 | 3.940 | 3.960 | 3.911 | 3,960,641 |
| 2023-06-14 | 3.950 | 4.010 | 3.930 | 4.000 | 3.951 | 6,091,279 |
| 2023-06-13 | 3.940 | 3.990 | 3.940 | 3.950 | 3.901 | 5,320,655 |
| 2023-06-12 | 3.860 | 3.970 | 3.800 | 3.940 | 3.891 | 11,982,707 |
| 2023-06-09 | 3.920 | 3.940 | 3.870 | 3.880 | 3.832 | 6,436,894 |
| 2023-06-08 | 3.880 | 3.930 | 3.860 | 3.910 | 3.862 | 4,699,336 |
| 2023-06-07 | 3.910 | 3.930 | 3.860 | 3.880 | 3.832 | 3,502,196 |
| 2023-06-06 | 3.960 | 3.970 | 3.880 | 3.900 | 3.852 | 4,871,078 |
| 2023-06-05 | 3.950 | 3.970 | 3.930 | 3.950 | 3.901 | 4,168,808 |
| 2023-06-02 | 3.870 | 3.970 | 3.860 | 3.950 | 3.901 | 6,583,051 |
| 2023-06-01 | 3.830 | 3.900 | 3.800 | 3.860 | 3.812 | 5,065,815 |
| 2023-05-31 | 3.870 | 3.900 | 3.830 | 3.830 | 3.783 | 4,099,927 |
| 2023-05-30 | 3.880 | 3.890 | 3.820 | 3.880 | 3.832 | 7,042,213 |
| 2023-05-29 | 3.950 | 3.970 | 3.880 | 3.880 | 3.832 | 5,921,019 |
| 2023-05-26 | 3.940 | 3.970 | 3.910 | 3.950 | 3.901 | 5,391,493 |
| 2023-05-25 | 3.940 | 3.960 | 3.890 | 3.940 | 3.891 | 7,208,016 |
| 2023-05-24 | 3.990 | 3.990 | 3.940 | 3.940 | 3.891 | 5,291,172 |
| 2023-05-23 | 4.030 | 4.040 | 3.980 | 3.990 | 3.941 | 4,655,566 |
| 2023-05-22 | 3.990 | 4.030 | 3.960 | 4.020 | 3.970 | 4,893,395 |
| 2023-05-19 | 3.990 | 4.010 | 3.940 | 3.990 | 3.941 | 6,257,533 |
| 2023-05-18 | 4.030 | 4.040 | 3.980 | 4.000 | 3.951 | 4,209,620 |
| 2023-05-17 | 4.000 | 4.030 | 3.960 | 4.030 | 3.980 | 6,145,568 |
| 2023-05-16 | 4.020 | 4.020 | 3.960 | 3.970 | 3.921 | 5,292,167 |
| 2023-05-15 | 4.020 | 4.030 | 3.940 | 4.010 | 3.961 | 6,597,146 |
| 2023-05-12 | 4.020 | 4.060 | 4.000 | 4.010 | 3.961 | 4,247,902 |
| 2023-05-11 | 4.040 | 4.050 | 4.000 | 4.040 | 3.990 | 4,995,455 |
| 2023-05-10 | 4.000 | 4.040 | 3.990 | 4.020 | 3.970 | 4,190,580 |
| 2023-05-09 | 4.030 | 4.080 | 3.990 | 4.000 | 3.951 | 7,693,345 |
| 2023-05-08 | 4.050 | 4.070 | 4.020 | 4.040 | 3.990 | 6,547,763 |
| 2023-05-05 | 4.080 | 4.090 | 4.010 | 4.060 | 4.010 | 5,695,349 |
| 2023-05-04 | 4.030 | 4.100 | 4.020 | 4.090 | 4.040 | 7,178,148 |
| 2023-04-28 | 4.010 | 4.100 | 4.010 | 4.090 | 4.040 | 8,550,957 |
| 2023-04-27 | 4.040 | 4.050 | 3.980 | 4.000 | 3.951 | 4,608,394 |
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.