Guangzhou Seagull Kitchen And Bath Products Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-28 | 4.750 | 4.930 | 4.700 | 4.840 | 4.346 | 4,194,224 |
| 2022-01-27 | 4.880 | 4.930 | 4.670 | 4.700 | 4.220 | 6,303,595 |
| 2022-01-26 | 4.840 | 4.930 | 4.710 | 4.880 | 4.382 | 4,399,242 |
| 2022-01-25 | 5.050 | 5.080 | 4.840 | 4.840 | 4.346 | 5,955,044 |
| 2022-01-24 | 5.120 | 5.150 | 5.040 | 5.070 | 4.552 | 3,657,435 |
| 2022-01-21 | 5.160 | 5.220 | 5.110 | 5.130 | 4.606 | 3,373,386 |
| 2022-01-20 | 5.340 | 5.340 | 5.160 | 5.160 | 4.633 | 5,514,775 |
| 2022-01-19 | 5.250 | 5.390 | 5.240 | 5.320 | 4.777 | 6,592,512 |
| 2022-01-18 | 5.400 | 5.400 | 5.200 | 5.220 | 4.687 | 8,733,843 |
| 2022-01-17 | 5.360 | 5.420 | 5.320 | 5.360 | 4.813 | 5,082,634 |
| 2022-01-14 | 5.480 | 5.490 | 5.300 | 5.310 | 4.768 | 8,800,042 |
| 2022-01-13 | 5.520 | 5.560 | 5.450 | 5.470 | 4.911 | 7,708,187 |
| 2022-01-12 | 5.560 | 5.570 | 5.460 | 5.520 | 4.956 | 6,584,602 |
| 2022-01-11 | 5.630 | 5.630 | 5.500 | 5.570 | 5.001 | 9,196,196 |
| 2022-01-10 | 5.540 | 5.710 | 5.530 | 5.610 | 5.037 | 10,062,550 |
| 2022-01-07 | 5.500 | 5.720 | 5.490 | 5.540 | 4.974 | 18,716,073 |
| 2022-01-06 | 5.430 | 5.510 | 5.410 | 5.440 | 4.885 | 7,277,084 |
| 2022-01-05 | 5.550 | 5.570 | 5.390 | 5.440 | 4.885 | 12,068,483 |
| 2022-01-04 | 5.480 | 5.570 | 5.410 | 5.550 | 4.983 | 11,191,430 |
| 2021-12-31 | 5.460 | 5.570 | 5.390 | 5.500 | 4.938 | 11,701,034 |
| 2021-12-30 | 5.310 | 5.780 | 5.280 | 5.450 | 4.893 | 18,580,716 |
| 2021-12-29 | 5.220 | 5.350 | 5.170 | 5.270 | 4.732 | 11,969,530 |
| 2021-12-28 | 5.160 | 5.250 | 5.160 | 5.200 | 4.669 | 5,088,958 |
| 2021-12-27 | 5.110 | 5.190 | 5.090 | 5.190 | 4.660 | 6,464,140 |
| 2021-12-24 | 5.150 | 5.160 | 5.060 | 5.090 | 4.570 | 6,819,007 |
| 2021-12-23 | 5.160 | 5.180 | 5.120 | 5.120 | 4.597 | 7,129,679 |
| 2021-12-22 | 5.380 | 5.430 | 5.180 | 5.230 | 4.696 | 12,224,243 |
| 2021-12-21 | 5.190 | 5.390 | 5.150 | 5.350 | 4.804 | 19,426,580 |
| 2021-12-20 | 5.170 | 5.230 | 5.130 | 5.150 | 4.624 | 5,880,485 |
| 2021-12-17 | 5.220 | 5.220 | 5.160 | 5.180 | 4.651 | 4,831,471 |
| 2021-12-16 | 5.190 | 5.260 | 5.150 | 5.220 | 4.687 | 7,996,509 |
| 2021-12-15 | 5.180 | 5.310 | 5.170 | 5.230 | 4.696 | 12,604,133 |
| 2021-12-14 | 5.130 | 5.310 | 5.110 | 5.220 | 4.687 | 14,570,008 |
| 2021-12-13 | 5.180 | 5.270 | 5.130 | 5.130 | 4.606 | 16,791,937 |
| 2021-12-10 | 5.350 | 5.400 | 5.180 | 5.180 | 4.651 | 36,385,235 |
| 2021-12-09 | 4.950 | 5.350 | 4.950 | 5.350 | 4.804 | 30,759,820 |
| 2021-12-08 | 4.930 | 4.950 | 4.850 | 4.860 | 4.364 | 4,724,844 |
| 2021-12-07 | 4.840 | 5.040 | 4.820 | 4.880 | 4.382 | 9,684,164 |
| 2021-12-06 | 4.890 | 4.950 | 4.790 | 4.800 | 4.310 | 6,238,415 |
| 2021-12-03 | 4.840 | 4.880 | 4.800 | 4.870 | 4.373 | 4,798,649 |
| 2021-12-02 | 4.880 | 4.920 | 4.810 | 4.830 | 4.337 | 4,411,737 |
| 2021-12-01 | 4.720 | 4.920 | 4.700 | 4.880 | 4.382 | 9,881,719 |
| 2021-11-30 | 4.640 | 4.790 | 4.640 | 4.720 | 4.238 | 5,075,810 |
| 2021-11-29 | 4.630 | 4.690 | 4.550 | 4.680 | 4.202 | 3,782,192 |
| 2021-11-26 | 4.800 | 4.800 | 4.680 | 4.710 | 4.229 | 4,933,372 |
| 2021-11-25 | 4.750 | 4.830 | 4.730 | 4.810 | 4.319 | 4,380,852 |
| 2021-11-24 | 4.680 | 4.780 | 4.650 | 4.750 | 4.265 | 4,218,230 |
| 2021-11-23 | 4.680 | 4.700 | 4.660 | 4.690 | 4.211 | 2,828,752 |
| 2021-11-22 | 4.700 | 4.720 | 4.660 | 4.680 | 4.202 | 2,819,579 |
| 2021-11-19 | 4.640 | 4.710 | 4.620 | 4.700 | 4.220 | 3,648,496 |
| 2021-11-18 | 4.740 | 4.770 | 4.640 | 4.640 | 4.166 | 4,125,869 |
| 2021-11-17 | 4.730 | 4.770 | 4.710 | 4.740 | 4.256 | 3,463,402 |
| 2021-11-16 | 4.800 | 4.830 | 4.720 | 4.740 | 4.256 | 3,184,005 |
| 2021-11-15 | 4.770 | 4.800 | 4.720 | 4.790 | 4.301 | 4,070,262 |
| 2021-11-12 | 4.750 | 4.750 | 4.650 | 4.750 | 4.265 | 4,629,409 |
| 2021-11-11 | 4.600 | 4.830 | 4.590 | 4.740 | 4.256 | 8,350,508 |
| 2021-11-10 | 4.540 | 4.670 | 4.450 | 4.630 | 4.157 | 7,675,893 |
| 2021-11-09 | 4.530 | 4.580 | 4.510 | 4.540 | 4.076 | 4,152,721 |
| 2021-11-08 | 4.600 | 4.600 | 4.490 | 4.530 | 4.067 | 4,089,280 |
| 2021-11-05 | 4.640 | 4.650 | 4.520 | 4.560 | 4.094 | 4,961,797 |
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.