Guangzhou Seagull Kitchen And Bath Products Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 3.800 | 3.800 | 3.700 | 3.740 | 3.740 | 14,442,600 |
| 2026-04-16 | 3.730 | 3.830 | 3.680 | 3.800 | 3.800 | 14,458,770 |
| 2026-04-15 | 3.830 | 3.840 | 3.700 | 3.740 | 3.740 | 13,420,860 |
| 2026-04-14 | 3.860 | 3.860 | 3.740 | 3.810 | 3.810 | 14,163,270 |
| 2026-04-13 | 3.820 | 3.840 | 3.770 | 3.830 | 3.830 | 13,542,570 |
| 2026-04-10 | 3.780 | 3.840 | 3.730 | 3.810 | 3.810 | 14,363,580 |
| 2026-04-09 | 3.830 | 3.870 | 3.730 | 3.750 | 3.750 | 17,342,600 |
| 2026-04-08 | 3.800 | 3.860 | 3.780 | 3.840 | 3.840 | 18,181,670 |
| 2026-04-07 | 3.550 | 3.760 | 3.490 | 3.730 | 3.730 | 27,199,090 |
| 2026-04-03 | 3.820 | 3.830 | 3.500 | 3.550 | 3.550 | 32,802,301 |
| 2026-04-02 | 3.880 | 3.900 | 3.780 | 3.820 | 3.820 | 14,307,080 |
| 2026-04-01 | 3.990 | 3.990 | 3.830 | 3.890 | 3.890 | 18,737,311 |
| 2026-03-31 | 3.960 | 4.040 | 3.890 | 3.900 | 3.900 | 18,625,430 |
| 2026-03-30 | 3.950 | 4.010 | 3.870 | 3.970 | 3.970 | 17,289,600 |
| 2026-03-27 | 3.820 | 3.980 | 3.750 | 3.950 | 3.950 | 19,930,381 |
| 2026-03-26 | 3.920 | 3.950 | 3.830 | 3.850 | 3.850 | 16,183,700 |
| 2026-03-25 | 3.850 | 3.910 | 3.800 | 3.890 | 3.890 | 18,440,580 |
| 2026-03-24 | 3.650 | 3.850 | 3.580 | 3.830 | 3.830 | 35,607,594 |
| 2026-03-23 | 3.800 | 3.810 | 3.550 | 3.570 | 3.570 | 39,388,379 |
| 2026-03-20 | 4.030 | 4.070 | 3.820 | 3.830 | 3.830 | 30,832,109 |
| 2026-03-19 | 4.120 | 4.200 | 3.960 | 3.970 | 3.970 | 36,286,078 |
| 2026-03-18 | 4.180 | 4.190 | 4.010 | 4.080 | 4.080 | 31,532,240 |
| 2026-03-17 | 4.150 | 4.290 | 4.130 | 4.140 | 4.140 | 50,442,633 |
| 2026-03-16 | 4.160 | 4.260 | 4.110 | 4.130 | 4.130 | 73,839,391 |
| 2026-03-13 | 3.910 | 4.290 | 3.880 | 4.290 | 4.290 | 56,899,992 |
| 2026-03-12 | 4.010 | 4.010 | 3.890 | 3.900 | 3.900 | 15,295,880 |
| 2026-03-11 | 4.070 | 4.080 | 3.960 | 3.980 | 3.980 | 14,961,900 |
| 2026-03-10 | 3.990 | 4.050 | 3.970 | 4.050 | 4.050 | 14,973,030 |
| 2026-03-09 | 3.930 | 4.030 | 3.910 | 3.960 | 3.960 | 16,404,199 |
| 2026-03-06 | 3.830 | 3.980 | 3.810 | 3.980 | 3.980 | 16,516,510 |
| 2026-03-05 | 3.880 | 3.900 | 3.810 | 3.830 | 3.830 | 16,382,920 |
| 2026-03-04 | 3.780 | 3.830 | 3.700 | 3.810 | 3.810 | 17,342,010 |
| 2026-03-03 | 3.900 | 3.960 | 3.780 | 3.800 | 3.800 | 22,905,240 |
| 2026-03-02 | 4.060 | 4.090 | 3.860 | 3.890 | 3.890 | 34,066,281 |
| 2026-02-27 | 4.110 | 4.140 | 4.080 | 4.130 | 4.130 | 13,937,090 |
| 2026-02-26 | 4.220 | 4.240 | 4.100 | 4.120 | 4.120 | 17,262,311 |
| 2026-02-25 | 4.180 | 4.280 | 4.180 | 4.220 | 4.220 | 12,926,300 |
| 2026-02-24 | 4.110 | 4.210 | 4.100 | 4.190 | 4.190 | 16,769,789 |
| 2026-02-13 | 4.120 | 4.130 | 4.060 | 4.070 | 4.070 | 12,443,960 |
| 2026-02-12 | 4.210 | 4.210 | 4.090 | 4.090 | 4.090 | 16,700,760 |
| 2026-02-11 | 4.230 | 4.250 | 4.180 | 4.190 | 4.190 | 15,124,800 |
| 2026-02-10 | 4.280 | 4.290 | 4.220 | 4.240 | 4.240 | 13,322,960 |
| 2026-02-09 | 4.250 | 4.290 | 4.230 | 4.270 | 4.270 | 17,718,020 |
| 2026-02-06 | 4.180 | 4.270 | 4.150 | 4.220 | 4.220 | 16,933,180 |
| 2026-02-05 | 4.200 | 4.270 | 4.150 | 4.200 | 4.200 | 20,362,141 |
| 2026-02-04 | 4.140 | 4.230 | 4.110 | 4.220 | 4.220 | 24,902,279 |
| 2026-02-03 | 4.070 | 4.130 | 4.020 | 4.110 | 4.110 | 18,325,980 |
| 2026-02-02 | 4.080 | 4.160 | 4.040 | 4.050 | 4.050 | 24,671,660 |
| 2026-01-30 | 4.060 | 4.130 | 4.020 | 4.100 | 4.100 | 21,396,650 |
| 2026-01-29 | 4.110 | 4.170 | 4.040 | 4.060 | 4.060 | 22,496,199 |
| 2026-01-28 | 4.170 | 4.260 | 4.090 | 4.110 | 4.110 | 27,517,891 |
| 2026-01-27 | 4.100 | 4.210 | 4.060 | 4.180 | 4.180 | 40,804,480 |
| 2026-01-26 | 4.100 | 4.130 | 4.040 | 4.110 | 4.110 | 22,754,461 |
| 2026-01-23 | 4.090 | 4.120 | 4.030 | 4.110 | 4.110 | 21,915,131 |
| 2026-01-22 | 3.980 | 4.100 | 3.950 | 4.090 | 4.090 | 32,044,199 |
| 2026-01-21 | 3.940 | 3.990 | 3.890 | 3.980 | 3.980 | 16,792,500 |
| 2026-01-20 | 3.900 | 4.000 | 3.880 | 3.960 | 3.960 | 20,120,490 |
| 2026-01-19 | 3.820 | 3.930 | 3.800 | 3.930 | 3.930 | 21,768,721 |
| 2026-01-16 | 3.910 | 3.930 | 3.810 | 3.830 | 3.830 | 18,911,542 |
| 2026-01-15 | 3.950 | 3.950 | 3.860 | 3.900 | 3.900 | 26,358,506 |
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.