Guangzhou Seagull Kitchen And Bath Products Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-18 | 3.600 | 3.610 | 3.530 | 3.560 | 3.560 | 10,472,222 |
| 2025-07-17 | 3.590 | 3.620 | 3.550 | 3.570 | 3.570 | 13,863,559 |
| 2025-07-16 | 3.510 | 3.600 | 3.500 | 3.590 | 3.590 | 19,769,687 |
| 2025-07-15 | 3.620 | 3.630 | 3.450 | 3.510 | 3.510 | 24,691,480 |
| 2025-07-14 | 3.640 | 3.690 | 3.600 | 3.660 | 3.660 | 16,566,311 |
| 2025-07-11 | 3.640 | 3.670 | 3.570 | 3.630 | 3.630 | 13,699,813 |
| 2025-07-10 | 3.640 | 3.650 | 3.590 | 3.630 | 3.630 | 10,540,349 |
| 2025-07-09 | 3.660 | 3.670 | 3.610 | 3.620 | 3.620 | 14,632,294 |
| 2025-07-08 | 3.630 | 3.650 | 3.570 | 3.640 | 3.640 | 18,302,093 |
| 2025-07-07 | 3.530 | 3.600 | 3.520 | 3.600 | 3.600 | 16,552,562 |
| 2025-07-04 | 3.560 | 3.580 | 3.520 | 3.530 | 3.530 | 15,403,278 |
| 2025-07-03 | 3.590 | 3.590 | 3.550 | 3.570 | 3.570 | 13,489,422 |
| 2025-07-02 | 3.550 | 3.590 | 3.520 | 3.580 | 3.580 | 20,511,148 |
| 2025-07-01 | 3.560 | 3.570 | 3.490 | 3.530 | 3.530 | 12,699,000 |
| 2025-06-30 | 3.520 | 3.570 | 3.500 | 3.550 | 3.550 | 16,361,059 |
| 2025-06-27 | 3.500 | 3.540 | 3.480 | 3.500 | 3.500 | 14,947,174 |
| 2025-06-26 | 3.490 | 3.530 | 3.450 | 3.480 | 3.480 | 16,588,990 |
| 2025-06-25 | 3.450 | 3.500 | 3.410 | 3.500 | 3.500 | 21,018,692 |
| 2025-06-24 | 3.330 | 3.460 | 3.310 | 3.450 | 3.450 | 24,341,494 |
| 2025-06-23 | 3.230 | 3.340 | 3.180 | 3.320 | 3.320 | 19,967,691 |
| 2025-06-20 | 3.240 | 3.270 | 3.220 | 3.230 | 3.230 | 15,392,855 |
| 2025-06-19 | 3.360 | 3.370 | 3.230 | 3.250 | 3.250 | 17,518,247 |
| 2025-06-18 | 3.440 | 3.440 | 3.320 | 3.330 | 3.330 | 19,328,294 |
| 2025-06-17 | 3.440 | 3.480 | 3.400 | 3.430 | 3.430 | 15,715,421 |
| 2025-06-16 | 3.360 | 3.440 | 3.350 | 3.430 | 3.430 | 20,186,953 |
| 2025-06-13 | 3.540 | 3.540 | 3.370 | 3.390 | 3.390 | 30,638,601 |
| 2025-06-12 | 3.570 | 3.580 | 3.500 | 3.530 | 3.530 | 19,311,596 |
| 2025-06-11 | 3.540 | 3.580 | 3.530 | 3.570 | 3.570 | 20,706,200 |
| 2025-06-10 | 3.580 | 3.580 | 3.450 | 3.560 | 3.560 | 24,797,701 |
| 2025-06-09 | 3.540 | 3.580 | 3.540 | 3.560 | 3.560 | 19,640,749 |
| 2025-06-06 | 3.540 | 3.550 | 3.500 | 3.540 | 3.540 | 15,228,005 |
| 2025-06-05 | 3.580 | 3.590 | 3.500 | 3.530 | 3.530 | 21,221,943 |
| 2025-06-04 | 3.540 | 3.580 | 3.520 | 3.570 | 3.570 | 24,116,251 |
| 2025-06-03 | 3.440 | 3.550 | 3.430 | 3.520 | 3.520 | 17,828,598 |
| 2025-05-30 | 3.540 | 3.540 | 3.450 | 3.480 | 3.480 | 19,406,428 |
| 2025-05-29 | 3.510 | 3.560 | 3.450 | 3.540 | 3.540 | 23,701,679 |
| 2025-05-28 | 3.500 | 3.530 | 3.450 | 3.500 | 3.500 | 18,147,614 |
| 2025-05-27 | 3.460 | 3.510 | 3.420 | 3.510 | 3.510 | 20,501,300 |
| 2025-05-26 | 3.420 | 3.460 | 3.390 | 3.450 | 3.450 | 19,947,121 |
| 2025-05-23 | 3.460 | 3.470 | 3.370 | 3.380 | 3.380 | 22,371,100 |
| 2025-05-22 | 3.540 | 3.570 | 3.450 | 3.460 | 3.460 | 28,430,021 |
| 2025-05-21 | 3.590 | 3.590 | 3.500 | 3.530 | 3.530 | 25,761,729 |
| 2025-05-20 | 3.560 | 3.590 | 3.520 | 3.580 | 3.580 | 25,239,224 |
| 2025-05-19 | 3.520 | 3.590 | 3.520 | 3.560 | 3.560 | 30,953,171 |
| 2025-05-16 | 3.500 | 3.540 | 3.460 | 3.530 | 3.530 | 39,763,684 |
| 2025-05-15 | 3.580 | 3.610 | 3.460 | 3.490 | 3.490 | 47,880,210 |
| 2025-05-14 | 3.470 | 3.530 | 3.440 | 3.530 | 3.530 | 43,173,709 |
| 2025-05-13 | 3.480 | 3.500 | 3.440 | 3.480 | 3.480 | 47,550,484 |
| 2025-05-12 | 3.400 | 3.460 | 3.370 | 3.430 | 3.430 | 31,181,482 |
| 2025-05-09 | 3.440 | 3.450 | 3.360 | 3.400 | 3.400 | 34,265,646 |
| 2025-05-08 | 3.380 | 3.470 | 3.340 | 3.440 | 3.440 | 51,925,883 |
| 2025-05-07 | 3.360 | 3.390 | 3.310 | 3.380 | 3.380 | 50,611,934 |
| 2025-05-06 | 3.300 | 3.330 | 3.280 | 3.310 | 3.310 | 38,094,065 |
| 2025-04-30 | 3.250 | 3.290 | 3.230 | 3.260 | 3.260 | 29,210,274 |
| 2025-04-29 | 3.180 | 3.260 | 3.180 | 3.240 | 3.240 | 31,505,396 |
| 2025-04-28 | 3.250 | 3.270 | 3.180 | 3.180 | 3.180 | 40,257,121 |
| 2025-04-25 | 3.350 | 3.370 | 3.260 | 3.280 | 3.280 | 49,565,766 |
| 2025-04-24 | 3.350 | 3.440 | 3.330 | 3.370 | 3.370 | 50,421,381 |
| 2025-04-23 | 3.440 | 3.440 | 3.340 | 3.340 | 3.340 | 59,438,651 |
| 2025-04-22 | 3.380 | 3.480 | 3.380 | 3.440 | 3.440 | 65,039,897 |
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.