Guangzhou Seagull Kitchen And Bath Products Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 4.020 | 4.030 | 3.930 | 3.950 | 3.901 | 6,198,135 |
| 2022-07-29 | 4.000 | 4.020 | 3.970 | 3.980 | 3.931 | 4,998,132 |
| 2022-07-28 | 4.100 | 4.110 | 4.000 | 4.000 | 3.951 | 7,890,161 |
| 2022-07-27 | 3.960 | 4.020 | 3.930 | 4.020 | 3.970 | 8,395,621 |
| 2022-07-26 | 3.930 | 3.980 | 3.880 | 3.970 | 3.921 | 8,137,343 |
| 2022-07-25 | 3.990 | 4.000 | 3.920 | 3.940 | 3.891 | 5,609,231 |
| 2022-07-22 | 3.960 | 4.000 | 3.920 | 3.990 | 3.941 | 7,562,146 |
| 2022-07-21 | 4.010 | 4.100 | 3.950 | 3.970 | 3.921 | 8,629,438 |
| 2022-07-20 | 4.020 | 4.020 | 3.950 | 3.990 | 3.941 | 9,180,851 |
| 2022-07-19 | 3.940 | 4.020 | 3.930 | 4.010 | 3.961 | 10,732,885 |
| 2022-07-18 | 3.890 | 3.970 | 3.840 | 3.940 | 3.891 | 11,018,778 |
| 2022-07-15 | 4.010 | 4.120 | 3.870 | 3.890 | 3.842 | 18,192,400 |
| 2022-07-14 | 4.070 | 4.260 | 4.020 | 4.040 | 3.990 | 24,633,960 |
| 2022-07-13 | 3.950 | 4.220 | 3.910 | 4.040 | 3.990 | 38,898,925 |
| 2022-07-12 | 4.350 | 4.620 | 4.120 | 4.120 | 4.069 | 56,551,823 |
| 2022-07-11 | 3.850 | 4.220 | 3.790 | 4.220 | 4.168 | 29,007,757 |
| 2022-07-08 | 3.840 | 3.880 | 3.810 | 3.840 | 3.793 | 4,644,074 |
| 2022-07-07 | 3.830 | 3.880 | 3.820 | 3.830 | 3.783 | 3,882,504 |
| 2022-07-06 | 3.900 | 3.900 | 3.800 | 3.850 | 3.803 | 5,792,831 |
| 2022-07-05 | 3.930 | 3.960 | 3.830 | 3.900 | 3.852 | 6,479,143 |
| 2022-07-04 | 3.990 | 4.000 | 3.910 | 3.940 | 3.891 | 5,862,545 |
| 2022-07-01 | 3.910 | 4.000 | 3.900 | 3.960 | 3.911 | 6,426,788 |
| 2022-06-30 | 3.860 | 3.990 | 3.850 | 3.940 | 3.891 | 11,749,561 |
| 2022-06-29 | 3.990 | 4.000 | 3.860 | 3.870 | 3.822 | 9,993,037 |
| 2022-06-28 | 3.870 | 3.910 | 3.840 | 3.900 | 3.852 | 7,394,286 |
| 2022-06-27 | 3.840 | 3.870 | 3.820 | 3.850 | 3.803 | 4,566,100 |
| 2022-06-24 | 3.790 | 3.840 | 3.780 | 3.840 | 3.793 | 5,463,200 |
| 2022-06-23 | 3.780 | 3.810 | 3.740 | 3.790 | 3.743 | 4,421,459 |
| 2022-06-22 | 3.870 | 3.870 | 3.760 | 3.770 | 3.724 | 5,662,926 |
| 2022-06-21 | 3.850 | 3.890 | 3.800 | 3.870 | 3.822 | 7,620,638 |
| 2022-06-20 | 3.770 | 3.890 | 3.760 | 3.830 | 3.783 | 9,492,213 |
| 2022-06-17 | 3.870 | 3.880 | 3.700 | 3.760 | 3.714 | 9,955,845 |
| 2022-06-16 | 3.780 | 3.850 | 3.750 | 3.840 | 3.793 | 9,264,739 |
| 2022-06-15 | 3.780 | 3.830 | 3.750 | 3.770 | 3.724 | 9,845,183 |
| 2022-06-14 | 3.760 | 3.770 | 3.620 | 3.730 | 3.684 | 7,240,635 |
| 2022-06-13 | 3.790 | 3.810 | 3.710 | 3.760 | 3.714 | 8,665,329 |
| 2022-06-10 | 3.820 | 3.840 | 3.750 | 3.820 | 3.773 | 6,923,873 |
| 2022-06-09 | 3.880 | 3.880 | 3.750 | 3.800 | 3.753 | 6,035,460 |
| 2022-06-08 | 3.880 | 3.920 | 3.780 | 3.850 | 3.803 | 6,405,704 |
| 2022-06-07 | 3.880 | 3.960 | 3.850 | 3.880 | 3.832 | 6,679,358 |
| 2022-06-06 | 3.870 | 3.910 | 3.840 | 3.890 | 3.842 | 5,522,928 |
| 2022-06-02 | 3.910 | 3.910 | 3.830 | 3.880 | 3.832 | 4,528,925 |
| 2022-06-01 | 3.820 | 3.920 | 3.820 | 3.910 | 3.862 | 7,553,865 |
| 2022-05-31 | 3.860 | 3.870 | 3.750 | 3.860 | 3.812 | 5,731,787 |
| 2022-05-30 | 3.900 | 3.920 | 3.790 | 3.840 | 3.793 | 5,790,130 |
| 2022-05-27 | 3.800 | 3.920 | 3.770 | 3.900 | 3.852 | 9,471,070 |
| 2022-05-26 | 3.750 | 3.820 | 3.700 | 3.800 | 3.753 | 5,834,301 |
| 2022-05-25 | 3.700 | 3.780 | 3.690 | 3.780 | 3.733 | 6,372,851 |
| 2022-05-24 | 3.930 | 3.930 | 3.680 | 3.700 | 3.654 | 11,316,810 |
| 2022-05-23 | 3.910 | 3.940 | 3.860 | 3.910 | 3.862 | 6,293,372 |
| 2022-05-20 | 3.900 | 3.930 | 3.830 | 3.900 | 3.852 | 9,119,595 |
| 2022-05-19 | 3.820 | 3.930 | 3.800 | 3.920 | 3.872 | 10,837,097 |
| 2022-05-18 | 3.890 | 4.000 | 3.830 | 3.920 | 3.872 | 16,680,139 |
| 2022-05-17 | 4.370 | 4.460 | 4.170 | 4.230 | 3.798 | 19,108,592 |
| 2022-05-16 | 4.700 | 4.700 | 4.350 | 4.360 | 3.915 | 33,436,593 |
| 2022-05-13 | 4.370 | 4.770 | 4.370 | 4.770 | 4.283 | 19,141,610 |
| 2022-05-12 | 4.370 | 4.440 | 4.150 | 4.340 | 3.897 | 28,519,598 |
| 2022-05-11 | 3.930 | 4.350 | 3.930 | 4.350 | 3.906 | 9,085,154 |
| 2022-05-10 | 3.890 | 3.960 | 3.820 | 3.950 | 3.547 | 5,786,376 |
| 2022-05-09 | 3.840 | 3.940 | 3.750 | 3.900 | 3.502 | 4,951,494 |
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.