Guangzhou Seagull Kitchen And Bath Products Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 3.870 | 3.880 | 3.760 | 3.820 | 3.430 | 5,411,998 |
| 2022-05-05 | 3.870 | 3.970 | 3.790 | 3.930 | 3.529 | 6,193,317 |
| 2022-04-29 | 3.770 | 3.930 | 3.760 | 3.900 | 3.502 | 7,702,786 |
| 2022-04-28 | 3.860 | 3.880 | 3.690 | 3.730 | 3.349 | 6,782,435 |
| 2022-04-27 | 3.730 | 3.870 | 3.610 | 3.870 | 3.475 | 7,552,174 |
| 2022-04-26 | 4.010 | 4.050 | 3.700 | 3.750 | 3.367 | 8,693,762 |
| 2022-04-25 | 4.280 | 4.290 | 3.960 | 3.990 | 3.583 | 10,321,865 |
| 2022-04-22 | 4.380 | 4.410 | 4.260 | 4.340 | 3.897 | 8,211,188 |
| 2022-04-21 | 4.610 | 4.640 | 4.390 | 4.420 | 3.969 | 9,608,267 |
| 2022-04-20 | 4.770 | 4.820 | 4.600 | 4.660 | 4.184 | 7,886,094 |
| 2022-04-19 | 4.740 | 4.800 | 4.640 | 4.710 | 4.229 | 8,956,875 |
| 2022-04-18 | 4.590 | 4.760 | 4.480 | 4.650 | 4.175 | 9,119,013 |
| 2022-04-15 | 5.010 | 5.050 | 4.650 | 4.650 | 4.175 | 22,527,067 |
| 2022-04-14 | 5.130 | 5.230 | 5.110 | 5.170 | 4.642 | 7,502,688 |
| 2022-04-13 | 5.180 | 5.300 | 5.120 | 5.120 | 4.597 | 9,518,606 |
| 2022-04-12 | 5.140 | 5.320 | 5.100 | 5.300 | 4.759 | 10,928,980 |
| 2022-04-11 | 5.150 | 5.310 | 5.130 | 5.150 | 4.624 | 11,734,070 |
| 2022-04-08 | 5.320 | 5.500 | 5.220 | 5.250 | 4.714 | 17,574,098 |
| 2022-04-07 | 5.310 | 5.350 | 5.210 | 5.310 | 4.768 | 16,003,038 |
| 2022-04-06 | 5.070 | 5.370 | 5.060 | 5.310 | 4.768 | 19,783,063 |
| 2022-04-01 | 5.230 | 5.230 | 5.050 | 5.050 | 4.534 | 14,285,968 |
| 2022-03-31 | 5.050 | 5.290 | 5.000 | 5.230 | 4.696 | 20,450,639 |
| 2022-03-30 | 4.950 | 5.100 | 4.890 | 5.060 | 4.543 | 11,474,789 |
| 2022-03-29 | 5.000 | 5.040 | 4.850 | 4.900 | 4.400 | 8,869,737 |
| 2022-03-28 | 5.010 | 5.100 | 4.900 | 5.050 | 4.534 | 11,301,508 |
| 2022-03-25 | 5.110 | 5.120 | 4.920 | 4.990 | 4.481 | 13,104,373 |
| 2022-03-24 | 5.200 | 5.280 | 4.960 | 5.020 | 4.507 | 24,498,516 |
| 2022-03-23 | 5.150 | 5.460 | 5.110 | 5.200 | 4.669 | 41,970,003 |
| 2022-03-22 | 4.770 | 5.300 | 4.750 | 5.300 | 4.759 | 35,545,281 |
| 2022-03-21 | 4.810 | 4.850 | 4.760 | 4.820 | 4.328 | 6,024,496 |
| 2022-03-18 | 4.680 | 4.810 | 4.650 | 4.810 | 4.319 | 7,368,405 |
| 2022-03-17 | 4.590 | 4.810 | 4.580 | 4.690 | 4.211 | 9,474,044 |
| 2022-03-16 | 4.480 | 4.570 | 4.350 | 4.540 | 4.076 | 7,602,568 |
| 2022-03-15 | 4.810 | 4.810 | 4.410 | 4.430 | 3.978 | 10,979,485 |
| 2022-03-14 | 4.940 | 4.970 | 4.800 | 4.810 | 4.319 | 6,139,161 |
| 2022-03-11 | 4.840 | 5.000 | 4.770 | 4.990 | 4.481 | 5,911,545 |
| 2022-03-10 | 5.080 | 5.130 | 4.920 | 4.920 | 4.418 | 7,714,371 |
| 2022-03-09 | 5.090 | 5.090 | 4.700 | 4.940 | 4.436 | 8,176,780 |
| 2022-03-08 | 5.190 | 5.240 | 4.970 | 5.010 | 4.498 | 7,815,492 |
| 2022-03-07 | 5.280 | 5.300 | 5.150 | 5.190 | 4.660 | 7,108,252 |
| 2022-03-04 | 5.330 | 5.360 | 5.260 | 5.310 | 4.768 | 6,101,185 |
| 2022-03-03 | 5.440 | 5.450 | 5.320 | 5.370 | 4.822 | 6,895,279 |
| 2022-03-02 | 5.350 | 5.420 | 5.300 | 5.420 | 4.867 | 7,592,445 |
| 2022-03-01 | 5.350 | 5.410 | 5.300 | 5.350 | 4.804 | 9,372,947 |
| 2022-02-28 | 5.400 | 5.620 | 5.350 | 5.380 | 4.831 | 13,325,756 |
| 2022-02-25 | 5.440 | 5.700 | 5.430 | 5.450 | 4.893 | 25,710,072 |
| 2022-02-24 | 5.330 | 5.510 | 5.220 | 5.340 | 4.795 | 19,634,659 |
| 2022-02-23 | 5.340 | 5.370 | 5.270 | 5.340 | 4.795 | 9,180,101 |
| 2022-02-22 | 5.370 | 5.410 | 5.260 | 5.320 | 4.777 | 12,368,400 |
| 2022-02-21 | 5.330 | 5.440 | 5.320 | 5.440 | 4.885 | 12,663,405 |
| 2022-02-18 | 5.280 | 5.430 | 5.270 | 5.390 | 4.840 | 17,560,074 |
| 2022-02-17 | 5.550 | 5.550 | 5.300 | 5.360 | 4.813 | 39,264,041 |
| 2022-02-16 | 5.060 | 5.560 | 5.050 | 5.560 | 4.992 | 37,450,040 |
| 2022-02-15 | 5.110 | 5.170 | 5.020 | 5.050 | 4.534 | 8,025,659 |
| 2022-02-14 | 5.240 | 5.340 | 5.100 | 5.150 | 4.624 | 15,683,858 |
| 2022-02-11 | 4.990 | 5.310 | 4.900 | 5.230 | 4.696 | 18,653,047 |
| 2022-02-10 | 5.050 | 5.070 | 4.960 | 5.020 | 4.507 | 4,563,697 |
| 2022-02-09 | 5.040 | 5.080 | 5.020 | 5.050 | 4.534 | 4,918,669 |
| 2022-02-08 | 4.900 | 5.050 | 4.870 | 5.040 | 4.525 | 5,084,213 |
| 2022-02-07 | 4.910 | 4.940 | 4.840 | 4.900 | 4.400 | 3,774,155 |
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.