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
2023-04-26	3.940	4.050	3.940	4.020	3.970	7,113,454
2023-04-25	4.030	4.050	3.890	3.940	3.891	9,743,730
2023-04-24	4.020	4.060	3.980	4.030	3.980	9,211,375
2023-04-21	4.120	4.140	4.010	4.010	3.961	12,106,100
2023-04-20	4.160	4.180	4.090	4.120	4.069	16,360,314
2023-04-19	4.270	4.270	4.200	4.200	4.148	9,254,753
2023-04-18	4.280	4.290	4.240	4.270	4.217	6,498,295
2023-04-17	4.260	4.300	4.260	4.290	4.237	5,897,620
2023-04-14	4.270	4.300	4.240	4.260	4.208	5,950,275
2023-04-13	4.280	4.290	4.250	4.260	4.208	8,698,986
2023-04-12	4.310	4.350	4.250	4.280	4.227	12,443,389
2023-04-11	4.290	4.330	4.260	4.310	4.257	7,783,897
2023-04-10	4.420	4.420	4.260	4.280	4.227	13,102,766
2023-04-07	4.350	4.420	4.320	4.410	4.356	8,659,286
2023-04-06	4.320	4.380	4.290	4.360	4.306	6,960,332
2023-04-04	4.420	4.420	4.330	4.340	4.287	9,546,381
2023-04-03	4.350	4.440	4.350	4.430	4.375	9,295,907
2023-03-31	4.310	4.400	4.290	4.370	4.316	10,427,602
2023-03-30	4.310	4.340	4.240	4.310	4.257	11,507,197
2023-03-29	4.390	4.400	4.300	4.300	4.247	11,124,940
2023-03-28	4.490	4.490	4.370	4.370	4.316	12,842,597
2023-03-27	4.550	4.550	4.430	4.460	4.405	13,756,864
2023-03-24	4.610	4.610	4.520	4.540	4.484	13,571,265
2023-03-23	4.620	4.630	4.560	4.600	4.543	9,077,485
2023-03-22	4.590	4.680	4.580	4.640	4.583	10,011,172
2023-03-21	4.530	4.600	4.500	4.600	4.543	11,024,343
2023-03-20	4.510	4.550	4.490	4.500	4.445	11,189,822
2023-03-17	4.510	4.540	4.480	4.520	4.464	9,650,976
2023-03-16	4.560	4.570	4.480	4.490	4.435	7,981,130
2023-03-15	4.500	4.600	4.500	4.570	4.514	10,531,292
2023-03-14	4.620	4.640	4.450	4.490	4.435	15,586,685
2023-03-13	4.620	4.640	4.520	4.640	4.583	12,258,281
2023-03-10	4.730	4.740	4.600	4.600	4.543	12,056,043
2023-03-09	4.800	4.800	4.720	4.750	4.691	7,890,532
2023-03-08	4.710	4.790	4.710	4.780	4.721	7,486,536
2023-03-07	4.870	4.880	4.730	4.730	4.672	19,125,425
2023-03-06	4.990	5.010	4.850	4.880	4.820	18,072,247
2023-03-03	5.060	5.090	4.930	4.990	4.929	26,200,964
2023-03-02	4.940	5.210	4.930	5.040	4.978	41,262,483
2023-03-01	4.900	4.940	4.880	4.940	4.879	9,306,982
2023-02-28	4.910	4.910	4.840	4.910	4.850	9,900,943
2023-02-27	4.980	4.980	4.870	4.880	4.820	10,946,468
2023-02-24	5.000	5.000	4.900	4.980	4.919	11,270,782
2023-02-23	5.010	5.110	4.960	5.000	4.938	15,855,112
2023-02-22	5.000	5.030	4.940	5.010	4.948	11,891,253
2023-02-21	5.010	5.080	4.940	5.030	4.968	17,750,466
2023-02-20	4.860	5.030	4.860	5.020	4.958	21,794,335
2023-02-17	4.910	4.960	4.850	4.860	4.800	19,368,887
2023-02-16	5.040	5.050	4.810	4.870	4.810	27,849,970
2023-02-15	5.080	5.090	5.000	5.040	4.978	22,262,884
2023-02-14	4.970	5.120	4.960	5.100	5.037	31,599,887
2023-02-13	4.910	5.010	4.860	4.970	4.909	22,187,774
2023-02-10	4.860	4.930	4.850	4.900	4.840	14,102,272
2023-02-09	4.820	4.870	4.800	4.860	4.800	12,663,721
2023-02-08	4.860	4.890	4.810	4.820	4.761	12,646,375
2023-02-07	4.790	4.940	4.770	4.880	4.820	20,845,713
2023-02-06	4.810	4.850	4.770	4.790	4.731	11,992,173
2023-02-03	4.830	4.850	4.730	4.810	4.751	19,132,015
2023-02-02	4.850	4.870	4.800	4.830	4.771	14,594,001
2023-02-01	4.790	4.850	4.750	4.850	4.790	18,690,809

← NewerPage 15 of 21 · 1,215 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.