Guangzhou Seagull Kitchen And Bath Products Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-31 | 4.760 | 4.820 | 4.730 | 4.790 | 4.731 | 15,728,673 |
| 2023-01-30 | 4.720 | 4.820 | 4.710 | 4.760 | 4.701 | 22,986,382 |
| 2023-01-20 | 4.610 | 4.720 | 4.600 | 4.690 | 4.632 | 19,552,287 |
| 2023-01-19 | 4.590 | 4.630 | 4.580 | 4.610 | 4.553 | 11,836,490 |
| 2023-01-18 | 4.570 | 4.650 | 4.550 | 4.600 | 4.543 | 17,254,944 |
| 2023-01-17 | 4.600 | 4.610 | 4.520 | 4.540 | 4.484 | 13,206,686 |
| 2023-01-16 | 4.600 | 4.640 | 4.560 | 4.610 | 4.553 | 15,327,146 |
| 2023-01-13 | 4.500 | 4.670 | 4.500 | 4.620 | 4.563 | 28,566,030 |
| 2023-01-12 | 4.520 | 4.570 | 4.490 | 4.510 | 4.454 | 12,166,498 |
| 2023-01-11 | 4.610 | 4.620 | 4.510 | 4.530 | 4.474 | 18,467,629 |
| 2023-01-10 | 4.530 | 4.670 | 4.490 | 4.630 | 4.573 | 28,005,278 |
| 2023-01-09 | 4.550 | 4.590 | 4.510 | 4.520 | 4.464 | 16,182,493 |
| 2023-01-06 | 4.580 | 4.650 | 4.530 | 4.540 | 4.484 | 18,676,214 |
| 2023-01-05 | 4.650 | 4.680 | 4.550 | 4.620 | 4.563 | 24,433,924 |
| 2023-01-04 | 4.510 | 4.650 | 4.490 | 4.640 | 4.583 | 34,703,909 |
| 2023-01-03 | 4.440 | 4.520 | 4.410 | 4.520 | 4.464 | 23,259,696 |
| 2022-12-30 | 4.400 | 4.470 | 4.360 | 4.440 | 4.385 | 24,818,156 |
| 2022-12-29 | 4.420 | 4.490 | 4.380 | 4.390 | 4.336 | 25,126,161 |
| 2022-12-28 | 4.560 | 4.600 | 4.450 | 4.460 | 4.405 | 35,004,314 |
| 2022-12-27 | 4.820 | 4.840 | 4.620 | 4.620 | 4.563 | 48,275,378 |
| 2022-12-26 | 4.790 | 4.870 | 4.730 | 4.870 | 4.810 | 38,020,568 |
| 2022-12-23 | 4.990 | 4.990 | 4.730 | 4.870 | 4.810 | 48,223,257 |
| 2022-12-22 | 5.260 | 5.310 | 4.900 | 5.020 | 4.958 | 65,459,120 |
| 2022-12-21 | 5.450 | 5.660 | 5.280 | 5.290 | 5.225 | 72,761,336 |
| 2022-12-20 | 5.280 | 5.700 | 5.180 | 5.540 | 5.472 | 82,665,836 |
| 2022-12-19 | 5.080 | 5.580 | 5.030 | 5.320 | 5.254 | 90,223,353 |
| 2022-12-16 | 5.030 | 5.350 | 4.980 | 5.080 | 5.017 | 79,813,963 |
| 2022-12-15 | 5.000 | 5.070 | 4.920 | 5.070 | 5.008 | 53,649,206 |
| 2022-12-14 | 5.060 | 5.110 | 4.970 | 5.010 | 4.948 | 104,712,074 |
| 2022-12-13 | 4.710 | 5.230 | 4.700 | 5.230 | 5.166 | 74,881,157 |
| 2022-12-12 | 4.910 | 4.950 | 4.700 | 4.750 | 4.691 | 75,535,882 |
| 2022-12-09 | 4.640 | 5.100 | 4.640 | 4.850 | 4.790 | 118,211,394 |
| 2022-12-08 | 4.720 | 4.730 | 4.610 | 4.640 | 4.583 | 22,902,459 |
| 2022-12-07 | 4.650 | 4.760 | 4.610 | 4.720 | 4.662 | 30,079,854 |
| 2022-12-06 | 4.700 | 4.720 | 4.610 | 4.630 | 4.573 | 23,140,555 |
| 2022-12-05 | 4.670 | 4.730 | 4.670 | 4.730 | 4.672 | 29,016,731 |
| 2022-12-02 | 4.650 | 4.670 | 4.620 | 4.670 | 4.612 | 24,449,884 |
| 2022-12-01 | 4.790 | 4.820 | 4.640 | 4.670 | 4.612 | 40,656,555 |
| 2022-11-30 | 4.810 | 4.870 | 4.730 | 4.750 | 4.691 | 70,215,373 |
| 2022-11-29 | 4.720 | 4.970 | 4.660 | 4.770 | 4.711 | 93,232,356 |
| 2022-11-28 | 4.620 | 4.660 | 4.480 | 4.620 | 4.563 | 36,496,778 |
| 2022-11-25 | 4.540 | 4.680 | 4.520 | 4.650 | 4.593 | 49,165,933 |
| 2022-11-24 | 4.460 | 4.620 | 4.460 | 4.550 | 4.494 | 29,349,599 |
| 2022-11-23 | 4.460 | 4.510 | 4.400 | 4.460 | 4.405 | 18,369,772 |
| 2022-11-22 | 4.560 | 4.580 | 4.460 | 4.480 | 4.425 | 19,148,011 |
| 2022-11-21 | 4.480 | 4.550 | 4.430 | 4.540 | 4.484 | 16,369,372 |
| 2022-11-18 | 4.590 | 4.600 | 4.500 | 4.520 | 4.464 | 27,381,644 |
| 2022-11-17 | 4.590 | 4.610 | 4.540 | 4.610 | 4.553 | 23,719,944 |
| 2022-11-16 | 4.650 | 4.650 | 4.550 | 4.580 | 4.524 | 29,003,244 |
| 2022-11-15 | 4.560 | 4.640 | 4.540 | 4.640 | 4.583 | 43,665,135 |
| 2022-11-14 | 4.640 | 4.710 | 4.530 | 4.560 | 4.504 | 64,804,716 |
| 2022-11-11 | 4.520 | 4.640 | 4.490 | 4.570 | 4.514 | 59,535,799 |
| 2022-11-10 | 4.450 | 4.490 | 4.420 | 4.460 | 4.405 | 25,557,166 |
| 2022-11-09 | 4.460 | 4.570 | 4.430 | 4.500 | 4.445 | 41,110,059 |
| 2022-11-08 | 4.470 | 4.520 | 4.390 | 4.480 | 4.425 | 34,954,720 |
| 2022-11-07 | 4.410 | 4.470 | 4.380 | 4.470 | 4.415 | 34,461,004 |
| 2022-11-04 | 4.340 | 4.480 | 4.310 | 4.410 | 4.356 | 39,893,804 |
| 2022-11-03 | 4.290 | 4.350 | 4.270 | 4.340 | 4.287 | 26,465,392 |
| 2022-11-02 | 4.300 | 4.360 | 4.280 | 4.320 | 4.267 | 31,640,351 |
| 2022-11-01 | 4.230 | 4.330 | 4.200 | 4.320 | 4.267 | 30,324,998 |
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.