Guangzhou Seagull Kitchen And Bath Products Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 3.360 | 3.400 | 3.360 | 3.370 | 3.370 | 57,914,858 |
| 2025-04-18 | 3.520 | 3.550 | 3.370 | 3.370 | 3.370 | 89,837,597 |
| 2025-04-17 | 3.570 | 3.720 | 3.530 | 3.570 | 3.570 | 99,151,972 |
| 2025-04-16 | 3.670 | 3.770 | 3.520 | 3.640 | 3.640 | 134,477,341 |
| 2025-04-15 | 4.000 | 4.040 | 3.800 | 3.800 | 3.800 | 140,142,169 |
| 2025-04-14 | 4.100 | 4.740 | 4.100 | 4.220 | 4.220 | 202,041,290 |
| 2025-04-11 | 5.360 | 5.570 | 4.550 | 4.550 | 4.550 | 252,093,935 |
| 2025-04-10 | 4.600 | 5.060 | 4.450 | 5.060 | 5.060 | 174,600,207 |
| 2025-04-09 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 19,349,967 |
| 2025-04-08 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 13,495,633 |
| 2025-04-07 | 3.800 | 3.800 | 3.710 | 3.800 | 3.800 | 123,291,070 |
| 2025-04-03 | 3.140 | 3.450 | 3.040 | 3.450 | 3.450 | 84,221,995 |
| 2025-04-02 | 2.850 | 3.140 | 2.830 | 3.140 | 3.140 | 20,992,498 |
| 2025-04-01 | 2.840 | 2.910 | 2.820 | 2.850 | 2.850 | 10,309,984 |
| 2025-03-31 | 2.880 | 2.880 | 2.790 | 2.820 | 2.820 | 8,292,787 |
| 2025-03-28 | 2.980 | 2.980 | 2.890 | 2.900 | 2.900 | 7,944,076 |
| 2025-03-27 | 3.010 | 3.020 | 2.910 | 2.980 | 2.980 | 8,257,519 |
| 2025-03-26 | 2.900 | 3.010 | 2.890 | 2.990 | 2.990 | 9,286,750 |
| 2025-03-25 | 2.920 | 2.940 | 2.860 | 2.920 | 2.920 | 9,423,802 |
| 2025-03-24 | 3.090 | 3.100 | 2.890 | 2.920 | 2.920 | 13,247,081 |
| 2025-03-21 | 3.100 | 3.150 | 3.060 | 3.090 | 3.090 | 7,781,836 |
| 2025-03-20 | 3.080 | 3.150 | 3.080 | 3.120 | 3.120 | 7,909,464 |
| 2025-03-19 | 3.120 | 3.140 | 3.070 | 3.100 | 3.100 | 6,825,010 |
| 2025-03-18 | 3.120 | 3.140 | 3.090 | 3.130 | 3.130 | 7,264,183 |
| 2025-03-17 | 3.090 | 3.150 | 3.090 | 3.130 | 3.130 | 9,510,451 |
| 2025-03-14 | 3.040 | 3.100 | 2.990 | 3.090 | 3.090 | 12,495,327 |
| 2025-03-13 | 3.030 | 3.040 | 2.970 | 3.020 | 3.020 | 8,996,173 |
| 2025-03-12 | 3.050 | 3.060 | 3.010 | 3.040 | 3.040 | 8,660,383 |
| 2025-03-11 | 2.960 | 3.050 | 2.930 | 3.040 | 3.040 | 10,463,601 |
| 2025-03-10 | 2.970 | 3.030 | 2.960 | 2.990 | 2.990 | 10,039,198 |
| 2025-03-07 | 2.990 | 3.000 | 2.950 | 2.970 | 2.970 | 7,613,492 |
| 2025-03-06 | 2.960 | 3.010 | 2.930 | 2.990 | 2.990 | 12,022,845 |
| 2025-03-05 | 3.010 | 3.010 | 2.900 | 2.960 | 2.960 | 11,059,633 |
| 2025-03-04 | 2.960 | 3.020 | 2.920 | 3.020 | 3.020 | 10,978,505 |
| 2025-03-03 | 2.910 | 3.000 | 2.900 | 2.960 | 2.960 | 12,697,502 |
| 2025-02-28 | 2.980 | 2.990 | 2.900 | 2.910 | 2.910 | 8,461,213 |
| 2025-02-27 | 2.990 | 3.040 | 2.930 | 2.990 | 2.990 | 9,151,500 |
| 2025-02-26 | 2.950 | 3.010 | 2.930 | 2.990 | 2.990 | 9,574,457 |
| 2025-02-25 | 2.940 | 2.980 | 2.900 | 2.930 | 2.930 | 9,290,690 |
| 2025-02-24 | 2.890 | 2.990 | 2.860 | 2.950 | 2.950 | 13,304,613 |
| 2025-02-21 | 2.960 | 2.960 | 2.860 | 2.900 | 2.900 | 13,061,059 |
| 2025-02-20 | 2.950 | 2.990 | 2.930 | 2.960 | 2.960 | 9,395,597 |
| 2025-02-19 | 2.930 | 2.990 | 2.910 | 2.950 | 2.950 | 6,669,483 |
| 2025-02-18 | 3.030 | 3.050 | 2.920 | 2.940 | 2.940 | 8,206,260 |
| 2025-02-17 | 2.940 | 3.060 | 2.930 | 3.030 | 3.030 | 12,759,119 |
| 2025-02-14 | 2.960 | 3.000 | 2.920 | 2.930 | 2.930 | 6,235,957 |
| 2025-02-13 | 2.990 | 3.010 | 2.960 | 2.960 | 2.960 | 6,205,720 |
| 2025-02-12 | 3.000 | 3.030 | 2.950 | 3.000 | 3.000 | 6,743,917 |
| 2025-02-11 | 3.010 | 3.030 | 2.980 | 3.000 | 3.000 | 7,947,297 |
| 2025-02-10 | 2.940 | 3.000 | 2.920 | 3.000 | 3.000 | 8,947,607 |
| 2025-02-07 | 2.920 | 2.980 | 2.890 | 2.930 | 2.930 | 9,001,714 |
| 2025-02-06 | 2.890 | 2.930 | 2.840 | 2.920 | 2.920 | 9,538,171 |
| 2025-02-05 | 2.920 | 2.920 | 2.860 | 2.880 | 2.880 | 5,731,353 |
| 2025-01-27 | 2.850 | 2.960 | 2.830 | 2.850 | 2.850 | 11,312,774 |
| 2025-01-24 | 2.790 | 2.840 | 2.750 | 2.830 | 2.830 | 7,342,030 |
| 2025-01-23 | 2.810 | 2.880 | 2.780 | 2.790 | 2.790 | 8,706,736 |
| 2025-01-22 | 2.800 | 2.820 | 2.710 | 2.800 | 2.800 | 10,145,675 |
| 2025-01-21 | 2.970 | 3.010 | 2.800 | 2.820 | 2.820 | 15,494,140 |
| 2025-01-20 | 2.900 | 2.980 | 2.820 | 2.970 | 2.970 | 11,723,269 |
| 2025-01-17 | 2.920 | 2.940 | 2.870 | 2.880 | 2.880 | 10,317,931 |
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.