Guangzhou Seagull Kitchen And Bath Products Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-14 | 3.960 | 4.020 | 3.900 | 3.980 | 3.980 | 32,442,530 |
| 2026-01-13 | 4.040 | 4.090 | 3.940 | 3.960 | 3.960 | 27,912,416 |
| 2026-01-12 | 4.020 | 4.050 | 3.980 | 4.050 | 4.050 | 29,521,608 |
| 2026-01-09 | 4.020 | 4.040 | 3.950 | 4.010 | 4.010 | 25,918,464 |
| 2026-01-08 | 3.900 | 4.030 | 3.890 | 4.020 | 4.020 | 33,365,806 |
| 2026-01-07 | 3.960 | 3.970 | 3.880 | 3.920 | 3.920 | 25,350,802 |
| 2026-01-06 | 3.920 | 3.970 | 3.890 | 3.950 | 3.950 | 24,517,442 |
| 2026-01-05 | 3.900 | 3.920 | 3.830 | 3.910 | 3.910 | 20,428,361 |
| 2025-12-31 | 3.870 | 3.900 | 3.800 | 3.880 | 3.880 | 17,246,918 |
| 2025-12-30 | 3.920 | 3.950 | 3.830 | 3.870 | 3.870 | 19,486,243 |
| 2025-12-29 | 3.970 | 3.980 | 3.880 | 3.920 | 3.920 | 20,833,992 |
| 2025-12-26 | 4.020 | 4.050 | 3.960 | 3.970 | 3.970 | 25,622,817 |
| 2025-12-25 | 3.990 | 4.070 | 3.960 | 4.030 | 4.030 | 27,295,033 |
| 2025-12-24 | 3.910 | 4.060 | 3.890 | 3.990 | 3.990 | 27,037,948 |
| 2025-12-23 | 3.970 | 3.980 | 3.870 | 3.900 | 3.900 | 21,451,193 |
| 2025-12-22 | 4.000 | 4.020 | 3.950 | 3.970 | 3.970 | 21,287,196 |
| 2025-12-19 | 3.870 | 4.010 | 3.830 | 3.990 | 3.990 | 33,134,387 |
| 2025-12-18 | 3.840 | 3.920 | 3.800 | 3.840 | 3.840 | 21,546,157 |
| 2025-12-17 | 3.820 | 3.900 | 3.750 | 3.860 | 3.860 | 31,861,900 |
| 2025-12-16 | 3.990 | 4.030 | 3.820 | 3.830 | 3.830 | 33,654,421 |
| 2025-12-15 | 3.990 | 4.030 | 3.880 | 4.030 | 4.030 | 35,181,817 |
| 2025-12-12 | 4.060 | 4.130 | 3.980 | 3.980 | 3.980 | 49,819,569 |
| 2025-12-11 | 4.420 | 4.440 | 4.090 | 4.100 | 4.100 | 74,090,471 |
| 2025-12-10 | 4.590 | 4.710 | 4.380 | 4.470 | 4.470 | 82,039,479 |
| 2025-12-09 | 4.590 | 4.670 | 4.500 | 4.520 | 4.520 | 58,828,361 |
| 2025-12-08 | 4.620 | 4.750 | 4.590 | 4.680 | 4.680 | 77,556,343 |
| 2025-12-05 | 4.500 | 4.650 | 4.330 | 4.610 | 4.610 | 99,196,526 |
| 2025-12-04 | 4.880 | 4.920 | 4.650 | 4.650 | 4.650 | 132,411,176 |
| 2025-12-03 | 4.900 | 5.170 | 4.690 | 5.170 | 5.170 | 179,640,585 |
| 2025-12-02 | 4.400 | 4.850 | 4.280 | 4.700 | 4.700 | 120,710,854 |
| 2025-12-01 | 4.480 | 4.520 | 4.380 | 4.410 | 4.410 | 49,183,197 |
| 2025-11-28 | 4.470 | 4.530 | 4.360 | 4.530 | 4.530 | 75,344,963 |
| 2025-11-27 | 4.440 | 4.840 | 4.430 | 4.570 | 4.570 | 106,049,628 |
| 2025-11-26 | 4.520 | 4.650 | 4.390 | 4.400 | 4.400 | 83,736,213 |
| 2025-11-25 | 4.270 | 4.600 | 4.260 | 4.580 | 4.580 | 128,475,401 |
| 2025-11-24 | 4.840 | 4.840 | 4.260 | 4.500 | 4.500 | 170,736,579 |
| 2025-11-21 | 3.960 | 4.400 | 3.950 | 4.400 | 4.400 | 51,701,907 |
| 2025-11-20 | 4.050 | 4.110 | 3.960 | 4.000 | 4.000 | 20,268,832 |
| 2025-11-19 | 4.110 | 4.120 | 3.990 | 4.040 | 4.040 | 25,039,401 |
| 2025-11-18 | 4.170 | 4.240 | 4.060 | 4.100 | 4.100 | 33,329,076 |
| 2025-11-17 | 4.150 | 4.180 | 4.110 | 4.150 | 4.150 | 26,428,144 |
| 2025-11-14 | 4.110 | 4.180 | 4.080 | 4.140 | 4.140 | 31,728,533 |
| 2025-11-13 | 4.050 | 4.140 | 4.030 | 4.120 | 4.120 | 37,315,030 |
| 2025-11-12 | 4.070 | 4.100 | 4.000 | 4.040 | 4.040 | 25,004,652 |
| 2025-11-11 | 4.010 | 4.090 | 3.960 | 4.070 | 4.070 | 40,589,834 |
| 2025-11-10 | 4.000 | 4.040 | 3.950 | 3.990 | 3.990 | 32,500,344 |
| 2025-11-07 | 4.020 | 4.080 | 4.000 | 4.000 | 4.000 | 24,842,406 |
| 2025-11-06 | 4.070 | 4.080 | 3.960 | 4.020 | 4.020 | 30,311,404 |
| 2025-11-05 | 4.020 | 4.100 | 4.000 | 4.060 | 4.060 | 37,374,150 |
| 2025-11-04 | 4.000 | 4.140 | 3.970 | 4.090 | 4.090 | 56,203,790 |
| 2025-11-03 | 3.940 | 4.030 | 3.930 | 4.020 | 4.020 | 39,252,271 |
| 2025-10-31 | 3.930 | 4.010 | 3.880 | 3.950 | 3.950 | 45,459,666 |
| 2025-10-30 | 4.180 | 4.190 | 3.900 | 3.940 | 3.940 | 81,084,359 |
| 2025-10-29 | 4.440 | 4.450 | 4.140 | 4.240 | 4.240 | 100,284,096 |
| 2025-10-28 | 4.790 | 4.860 | 4.560 | 4.600 | 4.600 | 100,368,456 |
| 2025-10-27 | 4.840 | 4.890 | 4.570 | 4.740 | 4.740 | 126,785,063 |
| 2025-10-24 | 4.390 | 4.850 | 4.320 | 4.850 | 4.850 | 63,167,921 |
| 2025-10-23 | 4.700 | 4.770 | 4.410 | 4.410 | 4.410 | 122,301,607 |
| 2025-10-22 | 4.480 | 4.900 | 4.380 | 4.900 | 4.900 | 172,891,890 |
| 2025-10-21 | 4.600 | 4.650 | 4.410 | 4.450 | 4.450 | 125,114,847 |
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.