Guangzhou Seagull Kitchen And Bath Products Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-20 | 4.060 | 4.570 | 4.020 | 4.570 | 4.570 | 115,055,280 |
| 2025-10-17 | 4.020 | 4.390 | 3.850 | 4.150 | 4.150 | 103,178,533 |
| 2025-10-16 | 4.130 | 4.250 | 4.030 | 4.070 | 4.070 | 89,960,579 |
| 2025-10-15 | 4.680 | 4.780 | 4.190 | 4.320 | 4.320 | 135,698,619 |
| 2025-10-14 | 4.170 | 4.520 | 4.170 | 4.520 | 4.520 | 57,386,009 |
| 2025-10-13 | 4.200 | 4.590 | 4.090 | 4.110 | 4.110 | 157,372,459 |
| 2025-10-10 | 4.300 | 4.420 | 4.260 | 4.420 | 4.420 | 54,527,315 |
| 2025-10-09 | 3.650 | 4.020 | 3.590 | 4.020 | 4.020 | 66,406,661 |
| 2025-09-30 | 3.680 | 3.690 | 3.630 | 3.650 | 3.650 | 12,557,051 |
| 2025-09-29 | 3.610 | 3.690 | 3.510 | 3.680 | 3.680 | 21,954,215 |
| 2025-09-26 | 3.560 | 3.650 | 3.510 | 3.600 | 3.600 | 16,225,400 |
| 2025-09-25 | 3.600 | 3.650 | 3.580 | 3.580 | 3.580 | 13,867,321 |
| 2025-09-24 | 3.600 | 3.620 | 3.540 | 3.610 | 3.610 | 13,875,663 |
| 2025-09-23 | 3.700 | 3.700 | 3.450 | 3.580 | 3.580 | 27,086,544 |
| 2025-09-22 | 3.710 | 3.720 | 3.620 | 3.690 | 3.690 | 18,232,159 |
| 2025-09-19 | 3.780 | 3.800 | 3.680 | 3.710 | 3.710 | 29,085,446 |
| 2025-09-18 | 3.950 | 3.950 | 3.750 | 3.810 | 3.810 | 36,505,816 |
| 2025-09-17 | 3.930 | 3.950 | 3.860 | 3.880 | 3.880 | 37,111,383 |
| 2025-09-16 | 3.830 | 4.090 | 3.800 | 3.980 | 3.980 | 63,869,824 |
| 2025-09-15 | 3.860 | 3.880 | 3.780 | 3.850 | 3.850 | 29,059,376 |
| 2025-09-12 | 3.950 | 3.960 | 3.840 | 3.850 | 3.850 | 44,176,176 |
| 2025-09-11 | 3.970 | 4.060 | 3.890 | 3.930 | 3.930 | 73,077,687 |
| 2025-09-10 | 3.830 | 4.180 | 3.740 | 4.000 | 4.000 | 104,717,503 |
| 2025-09-09 | 3.800 | 3.860 | 3.760 | 3.800 | 3.800 | 49,322,081 |
| 2025-09-08 | 3.810 | 3.850 | 3.730 | 3.760 | 3.760 | 57,230,757 |
| 2025-09-05 | 3.910 | 3.980 | 3.660 | 3.770 | 3.770 | 73,514,770 |
| 2025-09-04 | 3.610 | 3.930 | 3.610 | 3.750 | 3.750 | 80,262,881 |
| 2025-09-03 | 3.770 | 3.800 | 3.550 | 3.570 | 3.570 | 30,421,195 |
| 2025-09-02 | 3.600 | 3.740 | 3.510 | 3.710 | 3.710 | 32,613,519 |
| 2025-09-01 | 3.580 | 3.640 | 3.500 | 3.590 | 3.590 | 25,275,289 |
| 2025-08-29 | 3.600 | 3.650 | 3.540 | 3.570 | 3.570 | 18,832,417 |
| 2025-08-28 | 3.600 | 3.690 | 3.440 | 3.620 | 3.620 | 25,225,460 |
| 2025-08-27 | 3.750 | 3.770 | 3.600 | 3.610 | 3.610 | 23,951,653 |
| 2025-08-26 | 3.670 | 3.760 | 3.640 | 3.750 | 3.750 | 22,356,060 |
| 2025-08-25 | 3.660 | 3.690 | 3.600 | 3.670 | 3.670 | 23,984,944 |
| 2025-08-22 | 3.680 | 3.700 | 3.600 | 3.680 | 3.680 | 21,942,119 |
| 2025-08-21 | 3.650 | 3.700 | 3.620 | 3.680 | 3.680 | 17,301,198 |
| 2025-08-20 | 3.580 | 3.640 | 3.540 | 3.640 | 3.640 | 19,628,589 |
| 2025-08-19 | 3.490 | 3.580 | 3.440 | 3.570 | 3.570 | 25,007,691 |
| 2025-08-18 | 3.500 | 3.600 | 3.470 | 3.480 | 3.480 | 26,175,071 |
| 2025-08-15 | 3.500 | 3.550 | 3.460 | 3.470 | 3.470 | 20,974,302 |
| 2025-08-14 | 3.640 | 3.640 | 3.480 | 3.500 | 3.500 | 18,326,392 |
| 2025-08-13 | 3.690 | 3.710 | 3.610 | 3.630 | 3.630 | 14,696,174 |
| 2025-08-12 | 3.680 | 3.730 | 3.650 | 3.660 | 3.660 | 10,582,765 |
| 2025-08-11 | 3.670 | 3.710 | 3.640 | 3.690 | 3.690 | 14,644,719 |
| 2025-08-08 | 3.650 | 3.670 | 3.580 | 3.650 | 3.650 | 12,976,851 |
| 2025-08-07 | 3.670 | 3.670 | 3.610 | 3.640 | 3.640 | 12,817,110 |
| 2025-08-06 | 3.640 | 3.660 | 3.580 | 3.660 | 3.660 | 16,654,754 |
| 2025-08-05 | 3.570 | 3.650 | 3.570 | 3.640 | 3.640 | 15,004,536 |
| 2025-08-04 | 3.510 | 3.560 | 3.480 | 3.560 | 3.560 | 13,401,324 |
| 2025-08-01 | 3.460 | 3.550 | 3.440 | 3.520 | 3.520 | 20,672,588 |
| 2025-07-31 | 3.530 | 3.560 | 3.410 | 3.430 | 3.430 | 21,778,611 |
| 2025-07-30 | 3.570 | 3.580 | 3.510 | 3.560 | 3.560 | 19,176,178 |
| 2025-07-29 | 3.670 | 3.700 | 3.530 | 3.560 | 3.560 | 21,346,726 |
| 2025-07-28 | 3.680 | 3.700 | 3.630 | 3.660 | 3.660 | 11,181,299 |
| 2025-07-25 | 3.670 | 3.710 | 3.620 | 3.680 | 3.680 | 15,391,113 |
| 2025-07-24 | 3.650 | 3.690 | 3.590 | 3.670 | 3.670 | 15,276,811 |
| 2025-07-23 | 3.690 | 3.710 | 3.620 | 3.630 | 3.630 | 17,303,686 |
| 2025-07-22 | 3.660 | 3.690 | 3.600 | 3.670 | 3.670 | 19,837,583 |
| 2025-07-21 | 3.590 | 3.690 | 3.580 | 3.650 | 3.650 | 20,272,718 |
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.