Guangzhou Seagull Kitchen And Bath Products Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-16 | 2.900 | 2.980 | 2.890 | 2.940 | 2.940 | 9,460,009 |
| 2025-01-15 | 2.920 | 2.950 | 2.860 | 2.900 | 2.900 | 9,048,411 |
| 2025-01-14 | 2.860 | 2.930 | 2.860 | 2.930 | 2.930 | 10,898,300 |
| 2025-01-13 | 2.750 | 2.870 | 2.660 | 2.820 | 2.820 | 15,654,792 |
| 2025-01-10 | 2.950 | 3.000 | 2.800 | 2.800 | 2.800 | 23,240,891 |
| 2025-01-09 | 2.900 | 3.130 | 2.840 | 3.000 | 3.000 | 36,299,002 |
| 2025-01-08 | 2.850 | 3.050 | 2.770 | 2.920 | 2.920 | 33,497,141 |
| 2025-01-07 | 2.660 | 2.770 | 2.650 | 2.770 | 2.770 | 9,690,113 |
| 2025-01-06 | 2.700 | 2.700 | 2.570 | 2.660 | 2.660 | 11,162,190 |
| 2025-01-03 | 2.900 | 2.900 | 2.690 | 2.710 | 2.710 | 13,865,947 |
| 2025-01-02 | 2.880 | 2.980 | 2.850 | 2.860 | 2.860 | 10,687,861 |
| 2024-12-31 | 2.950 | 3.000 | 2.860 | 2.880 | 2.880 | 8,620,653 |
| 2024-12-30 | 3.010 | 3.020 | 2.860 | 2.930 | 2.930 | 13,212,605 |
| 2024-12-27 | 2.930 | 3.030 | 2.900 | 3.010 | 3.010 | 10,748,300 |
| 2024-12-26 | 2.880 | 2.980 | 2.850 | 2.910 | 2.910 | 12,112,387 |
| 2024-12-25 | 2.950 | 2.950 | 2.800 | 2.870 | 2.870 | 15,187,269 |
| 2024-12-24 | 3.020 | 3.060 | 2.900 | 2.960 | 2.960 | 19,228,797 |
| 2024-12-23 | 3.390 | 3.400 | 3.050 | 3.050 | 3.050 | 22,637,615 |
| 2024-12-20 | 3.290 | 3.560 | 3.260 | 3.390 | 3.390 | 26,879,167 |
| 2024-12-19 | 3.300 | 3.300 | 3.180 | 3.270 | 3.270 | 14,258,232 |
| 2024-12-18 | 3.300 | 3.370 | 3.190 | 3.310 | 3.310 | 16,178,392 |
| 2024-12-17 | 3.580 | 3.590 | 3.290 | 3.310 | 3.310 | 26,413,124 |
| 2024-12-16 | 3.580 | 3.640 | 3.570 | 3.600 | 3.600 | 12,624,631 |
| 2024-12-13 | 3.700 | 3.730 | 3.570 | 3.580 | 3.580 | 16,806,390 |
| 2024-12-12 | 3.580 | 3.730 | 3.560 | 3.710 | 3.710 | 27,576,517 |
| 2024-12-11 | 3.470 | 3.560 | 3.460 | 3.560 | 3.560 | 12,253,472 |
| 2024-12-10 | 3.600 | 3.630 | 3.460 | 3.470 | 3.470 | 16,138,567 |
| 2024-12-09 | 3.580 | 3.580 | 3.480 | 3.530 | 3.530 | 12,720,197 |
| 2024-12-06 | 3.440 | 3.550 | 3.440 | 3.520 | 3.520 | 15,079,328 |
| 2024-12-05 | 3.310 | 3.460 | 3.280 | 3.450 | 3.450 | 17,869,023 |
| 2024-12-04 | 3.400 | 3.410 | 3.300 | 3.310 | 3.310 | 17,418,354 |
| 2024-12-03 | 3.440 | 3.450 | 3.370 | 3.420 | 3.420 | 10,147,501 |
| 2024-12-02 | 3.390 | 3.430 | 3.350 | 3.410 | 3.410 | 15,471,345 |
| 2024-11-29 | 3.290 | 3.400 | 3.270 | 3.380 | 3.380 | 16,429,275 |
| 2024-11-28 | 3.210 | 3.320 | 3.210 | 3.310 | 3.310 | 14,351,482 |
| 2024-11-27 | 3.190 | 3.230 | 3.100 | 3.230 | 3.230 | 12,470,652 |
| 2024-11-26 | 3.250 | 3.280 | 3.190 | 3.200 | 3.200 | 13,306,955 |
| 2024-11-25 | 3.220 | 3.280 | 3.140 | 3.260 | 3.260 | 20,681,829 |
| 2024-11-22 | 3.280 | 3.550 | 3.180 | 3.180 | 3.180 | 38,435,873 |
| 2024-11-21 | 3.150 | 3.270 | 3.110 | 3.240 | 3.240 | 19,715,587 |
| 2024-11-20 | 3.080 | 3.160 | 3.060 | 3.150 | 3.150 | 11,603,645 |
| 2024-11-19 | 3.040 | 3.080 | 2.980 | 3.080 | 3.080 | 9,839,781 |
| 2024-11-18 | 3.060 | 3.110 | 2.990 | 3.030 | 3.030 | 15,110,415 |
| 2024-11-15 | 3.090 | 3.140 | 3.030 | 3.040 | 3.040 | 10,897,320 |
| 2024-11-14 | 3.170 | 3.200 | 3.090 | 3.090 | 3.090 | 10,949,393 |
| 2024-11-13 | 3.130 | 3.210 | 3.100 | 3.180 | 3.180 | 14,136,580 |
| 2024-11-12 | 3.170 | 3.260 | 3.120 | 3.160 | 3.160 | 18,873,436 |
| 2024-11-11 | 3.140 | 3.190 | 3.130 | 3.180 | 3.180 | 13,490,648 |
| 2024-11-08 | 3.240 | 3.270 | 3.130 | 3.140 | 3.140 | 17,106,902 |
| 2024-11-07 | 3.080 | 3.240 | 3.030 | 3.240 | 3.240 | 22,609,697 |
| 2024-11-06 | 3.010 | 3.100 | 2.970 | 3.080 | 3.080 | 17,512,148 |
| 2024-11-05 | 2.920 | 3.030 | 2.910 | 3.020 | 3.020 | 15,726,518 |
| 2024-11-04 | 2.870 | 2.950 | 2.830 | 2.940 | 2.940 | 13,070,627 |
| 2024-11-01 | 3.000 | 3.060 | 2.870 | 2.890 | 2.890 | 19,255,750 |
| 2024-10-31 | 2.940 | 3.040 | 2.930 | 3.010 | 3.010 | 16,526,005 |
| 2024-10-30 | 2.920 | 3.000 | 2.890 | 2.950 | 2.950 | 19,793,469 |
| 2024-10-29 | 3.130 | 3.140 | 2.970 | 3.000 | 3.000 | 14,998,857 |
| 2024-10-28 | 3.010 | 3.120 | 3.000 | 3.120 | 3.120 | 11,533,119 |
| 2024-10-25 | 2.930 | 3.000 | 2.930 | 3.000 | 3.000 | 10,347,492 |
| 2024-10-24 | 2.900 | 2.930 | 2.880 | 2.930 | 2.930 | 8,550,075 |
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.