Guangzhou Seagull Kitchen And Bath Products Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 3.650 | 3.750 | 3.600 | 3.690 | 3.690 | 18,333,064 |
| 2026-07-15 | 3.750 | 3.830 | 3.630 | 3.670 | 3.670 | 13,719,158 |
| 2026-07-14 | 3.710 | 3.780 | 3.660 | 3.760 | 3.760 | 15,173,263 |
| 2026-07-13 | 3.780 | 3.800 | 3.630 | 3.700 | 3.700 | 18,636,783 |
| 2026-07-10 | 3.720 | 3.840 | 3.680 | 3.800 | 3.800 | 22,494,453 |
| 2026-07-09 | 3.730 | 3.850 | 3.610 | 3.710 | 3.710 | 26,444,373 |
| 2026-07-08 | 3.690 | 3.930 | 3.650 | 3.740 | 3.740 | 35,654,863 |
| 2026-07-07 | 3.550 | 3.840 | 3.530 | 3.720 | 3.720 | 43,325,527 |
| 2026-07-06 | 3.640 | 3.670 | 3.500 | 3.540 | 3.540 | 13,243,393 |
| 2026-07-03 | 3.650 | 3.700 | 3.520 | 3.620 | 3.620 | 18,247,918 |
| 2026-07-02 | 3.600 | 3.760 | 3.580 | 3.660 | 3.660 | 18,432,133 |
| 2026-07-01 | 3.470 | 3.650 | 3.400 | 3.620 | 3.620 | 21,561,492 |
| 2026-06-30 | 3.430 | 3.650 | 3.380 | 3.480 | 3.480 | 18,963,904 |
| 2026-06-29 | 3.460 | 3.500 | 3.330 | 3.430 | 3.430 | 19,416,348 |
| 2026-06-26 | 3.460 | 3.550 | 3.410 | 3.480 | 3.480 | 16,357,469 |
| 2026-06-25 | 3.580 | 3.620 | 3.440 | 3.490 | 3.490 | 16,466,961 |
| 2026-06-24 | 3.620 | 3.660 | 3.440 | 3.570 | 3.570 | 20,748,609 |
| 2026-06-23 | 3.520 | 3.730 | 3.490 | 3.620 | 3.620 | 23,610,363 |
| 2026-06-22 | 3.430 | 3.690 | 3.350 | 3.540 | 3.540 | 28,188,812 |
| 2026-06-18 | 3.340 | 3.480 | 3.180 | 3.460 | 3.460 | 29,427,930 |
| 2026-06-17 | 3.400 | 3.450 | 3.310 | 3.370 | 3.370 | 17,295,230 |
| 2026-06-16 | 3.260 | 3.440 | 3.160 | 3.400 | 3.400 | 24,775,750 |
| 2026-06-15 | 3.420 | 3.470 | 3.250 | 3.280 | 3.280 | 21,591,439 |
| 2026-06-12 | 3.330 | 3.490 | 3.220 | 3.380 | 3.380 | 35,393,359 |
| 2026-06-11 | 3.120 | 3.290 | 3.090 | 3.280 | 3.280 | 21,633,189 |
| 2026-06-10 | 3.170 | 3.190 | 3.080 | 3.140 | 3.140 | 14,735,860 |
| 2026-06-09 | 3.210 | 3.250 | 3.120 | 3.180 | 3.180 | 14,639,780 |
| 2026-06-08 | 3.230 | 3.320 | 3.110 | 3.180 | 3.180 | 13,310,365 |
| 2026-06-05 | 3.250 | 3.340 | 3.180 | 3.280 | 3.280 | 16,131,670 |
| 2026-06-04 | 3.240 | 3.290 | 3.170 | 3.210 | 3.210 | 12,806,360 |
| 2026-06-03 | 3.310 | 3.320 | 3.210 | 3.250 | 3.250 | 13,176,420 |
| 2026-06-02 | 3.470 | 3.510 | 3.280 | 3.310 | 3.310 | 18,348,090 |
| 2026-06-01 | 3.300 | 3.480 | 3.250 | 3.450 | 3.450 | 16,972,891 |
| 2026-05-29 | 3.400 | 3.430 | 3.270 | 3.310 | 3.310 | 14,320,290 |
| 2026-05-28 | 3.320 | 3.420 | 3.300 | 3.400 | 3.400 | 15,658,580 |
| 2026-05-27 | 3.460 | 3.460 | 3.280 | 3.330 | 3.330 | 16,998,189 |
| 2026-05-26 | 3.590 | 3.590 | 3.410 | 3.450 | 3.450 | 17,524,090 |
| 2026-05-25 | 3.620 | 3.680 | 3.500 | 3.550 | 3.550 | 15,806,400 |
| 2026-05-22 | 3.550 | 3.630 | 3.480 | 3.600 | 3.600 | 14,355,100 |
| 2026-05-21 | 3.640 | 3.700 | 3.480 | 3.500 | 3.500 | 20,476,730 |
| 2026-05-20 | 3.780 | 3.800 | 3.580 | 3.640 | 3.640 | 18,871,971 |
| 2026-05-19 | 3.730 | 3.810 | 3.690 | 3.760 | 3.760 | 14,290,020 |
| 2026-05-18 | 3.710 | 3.730 | 3.650 | 3.710 | 3.710 | 13,582,610 |
| 2026-05-15 | 3.720 | 3.760 | 3.670 | 3.700 | 3.700 | 14,031,970 |
| 2026-05-14 | 3.760 | 3.780 | 3.710 | 3.720 | 3.720 | 12,314,500 |
| 2026-05-13 | 3.770 | 3.810 | 3.740 | 3.760 | 3.760 | 14,119,640 |
| 2026-05-12 | 3.840 | 3.880 | 3.760 | 3.770 | 3.770 | 17,461,551 |
| 2026-05-11 | 3.880 | 3.920 | 3.780 | 3.830 | 3.830 | 14,862,390 |
| 2026-05-08 | 3.830 | 3.890 | 3.810 | 3.870 | 3.870 | 13,524,910 |
| 2026-05-07 | 3.850 | 3.890 | 3.800 | 3.810 | 3.810 | 13,419,910 |
| 2026-05-06 | 3.900 | 3.910 | 3.810 | 3.840 | 3.840 | 14,237,240 |
| 2026-04-30 | 3.890 | 3.920 | 3.830 | 3.860 | 3.860 | 11,995,280 |
| 2026-04-29 | 3.800 | 3.900 | 3.740 | 3.860 | 3.860 | 16,610,369 |
| 2026-04-28 | 3.820 | 3.860 | 3.770 | 3.830 | 3.830 | 14,550,110 |
| 2026-04-27 | 3.690 | 3.840 | 3.620 | 3.820 | 3.820 | 18,365,490 |
| 2026-04-24 | 3.690 | 3.720 | 3.630 | 3.700 | 3.700 | 13,471,610 |
| 2026-04-23 | 3.730 | 3.730 | 3.660 | 3.680 | 3.680 | 14,262,500 |
| 2026-04-22 | 3.760 | 3.770 | 3.690 | 3.730 | 3.730 | 15,722,800 |
| 2026-04-21 | 3.720 | 3.780 | 3.700 | 3.770 | 3.770 | 20,290,199 |
| 2026-04-20 | 3.710 | 3.750 | 3.690 | 3.720 | 3.720 | 16,348,250 |
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.