Guangzhou Seagull Kitchen And Bath Products Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-31 | 4.190 | 4.270 | 4.160 | 4.230 | 4.178 | 28,427,617 |
| 2022-10-28 | 4.390 | 4.420 | 4.140 | 4.150 | 4.099 | 49,137,434 |
| 2022-10-27 | 4.600 | 4.600 | 4.390 | 4.430 | 4.375 | 53,370,602 |
| 2022-10-26 | 4.450 | 4.610 | 4.430 | 4.600 | 4.543 | 57,087,534 |
| 2022-10-25 | 4.440 | 4.470 | 4.340 | 4.470 | 4.415 | 38,143,289 |
| 2022-10-24 | 4.450 | 4.510 | 4.420 | 4.490 | 4.435 | 40,974,555 |
| 2022-10-21 | 4.570 | 4.580 | 4.420 | 4.440 | 4.385 | 53,492,446 |
| 2022-10-20 | 4.610 | 4.680 | 4.520 | 4.540 | 4.484 | 75,691,483 |
| 2022-10-19 | 5.090 | 5.090 | 4.720 | 4.730 | 4.672 | 125,173,620 |
| 2022-10-18 | 4.980 | 5.450 | 4.940 | 5.240 | 5.175 | 160,166,373 |
| 2022-10-17 | 4.900 | 5.040 | 4.790 | 5.040 | 4.978 | 94,443,701 |
| 2022-10-14 | 4.970 | 5.050 | 4.920 | 5.000 | 4.938 | 118,759,250 |
| 2022-10-13 | 5.180 | 5.220 | 4.920 | 4.980 | 4.919 | 147,399,671 |
| 2022-10-12 | 5.450 | 5.660 | 5.130 | 5.290 | 5.225 | 188,125,823 |
| 2022-10-11 | 5.460 | 6.550 | 5.460 | 5.700 | 5.630 | 206,683,504 |
| 2022-10-10 | 6.070 | 6.240 | 6.070 | 6.070 | 5.995 | 51,362,666 |
| 2022-09-30 | 6.290 | 6.740 | 5.790 | 6.740 | 6.657 | 220,009,738 |
| 2022-09-29 | 5.880 | 6.130 | 5.390 | 6.130 | 6.054 | 195,155,656 |
| 2022-09-28 | 5.570 | 5.570 | 5.510 | 5.570 | 5.501 | 73,672,840 |
| 2022-09-27 | 5.020 | 5.060 | 5.020 | 5.060 | 4.998 | 39,115,934 |
| 2022-09-26 | 4.120 | 4.600 | 4.120 | 4.600 | 4.543 | 32,157,949 |
| 2022-09-23 | 4.300 | 4.450 | 4.160 | 4.180 | 4.129 | 25,411,749 |
| 2022-09-22 | 4.310 | 4.360 | 4.220 | 4.270 | 4.217 | 24,813,033 |
| 2022-09-21 | 4.310 | 4.420 | 4.260 | 4.380 | 4.326 | 34,300,802 |
| 2022-09-20 | 4.500 | 4.600 | 4.250 | 4.350 | 4.296 | 62,641,766 |
| 2022-09-19 | 3.980 | 4.430 | 3.920 | 4.430 | 4.375 | 41,436,485 |
| 2022-09-16 | 4.150 | 4.200 | 4.030 | 4.030 | 3.980 | 9,148,228 |
| 2022-09-15 | 4.180 | 4.220 | 4.070 | 4.140 | 4.089 | 6,377,354 |
| 2022-09-14 | 4.130 | 4.170 | 4.090 | 4.150 | 4.099 | 4,815,340 |
| 2022-09-13 | 4.130 | 4.210 | 4.100 | 4.170 | 4.119 | 7,886,154 |
| 2022-09-09 | 4.100 | 4.140 | 4.070 | 4.130 | 4.079 | 5,291,762 |
| 2022-09-08 | 4.140 | 4.160 | 4.070 | 4.090 | 4.040 | 4,471,682 |
| 2022-09-07 | 4.130 | 4.150 | 4.100 | 4.130 | 4.079 | 5,056,567 |
| 2022-09-06 | 4.210 | 4.220 | 4.120 | 4.140 | 4.089 | 6,274,604 |
| 2022-09-05 | 4.180 | 4.220 | 4.140 | 4.200 | 4.148 | 6,774,659 |
| 2022-09-02 | 4.130 | 4.180 | 4.080 | 4.160 | 4.109 | 7,074,606 |
| 2022-09-01 | 4.080 | 4.170 | 4.080 | 4.130 | 4.079 | 7,481,926 |
| 2022-08-31 | 4.130 | 4.180 | 4.070 | 4.120 | 4.069 | 11,806,688 |
| 2022-08-30 | 4.070 | 4.180 | 4.060 | 4.130 | 4.079 | 11,871,731 |
| 2022-08-29 | 3.900 | 4.060 | 3.840 | 4.060 | 4.010 | 9,710,728 |
| 2022-08-26 | 3.970 | 4.000 | 3.930 | 3.930 | 3.882 | 4,749,367 |
| 2022-08-25 | 3.970 | 3.990 | 3.880 | 3.980 | 3.931 | 7,335,472 |
| 2022-08-24 | 4.010 | 4.040 | 3.930 | 3.950 | 3.901 | 7,922,205 |
| 2022-08-23 | 4.050 | 4.090 | 3.990 | 4.010 | 3.961 | 10,675,229 |
| 2022-08-22 | 4.020 | 4.120 | 3.990 | 4.090 | 4.040 | 16,247,719 |
| 2022-08-19 | 3.980 | 4.040 | 3.950 | 4.040 | 3.990 | 6,796,089 |
| 2022-08-18 | 3.980 | 4.010 | 3.930 | 3.990 | 3.941 | 6,877,879 |
| 2022-08-17 | 4.040 | 4.070 | 3.970 | 3.990 | 3.941 | 8,553,174 |
| 2022-08-16 | 3.950 | 4.050 | 3.930 | 4.040 | 3.990 | 9,836,385 |
| 2022-08-15 | 3.860 | 3.980 | 3.860 | 3.950 | 3.901 | 6,749,176 |
| 2022-08-12 | 3.900 | 3.930 | 3.820 | 3.910 | 3.862 | 9,040,214 |
| 2022-08-11 | 3.770 | 4.010 | 3.770 | 3.900 | 3.852 | 15,380,023 |
| 2022-08-10 | 3.730 | 3.780 | 3.720 | 3.750 | 3.704 | 7,017,541 |
| 2022-08-09 | 3.820 | 3.930 | 3.770 | 3.780 | 3.733 | 11,489,464 |
| 2022-08-08 | 3.730 | 3.770 | 3.700 | 3.760 | 3.714 | 6,983,530 |
| 2022-08-05 | 3.740 | 3.770 | 3.690 | 3.740 | 3.694 | 6,519,179 |
| 2022-08-04 | 3.690 | 3.770 | 3.690 | 3.760 | 3.714 | 5,170,975 |
| 2022-08-03 | 3.760 | 3.830 | 3.640 | 3.690 | 3.645 | 8,899,812 |
| 2022-08-02 | 3.940 | 3.940 | 3.690 | 3.730 | 3.684 | 10,890,769 |
| 2022-08-01 | 4.020 | 4.030 | 3.930 | 3.950 | 3.901 | 6,198,135 |
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.