Guangzhou Seagull Kitchen And Bath Products Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-23	2.890	2.940	2.870	2.900	2.900	9,402,179
2024-10-22	2.820	2.910	2.820	2.890	2.890	11,891,905
2024-10-21	2.850	2.860	2.800	2.820	2.820	9,590,517
2024-10-18	2.800	2.880	2.750	2.830	2.830	13,083,119
2024-10-17	2.850	2.900	2.770	2.770	2.770	11,784,350
2024-10-16	2.790	2.890	2.780	2.850	2.850	12,159,447
2024-10-15	2.830	2.870	2.780	2.800	2.800	9,377,614
2024-10-14	2.800	2.870	2.770	2.830	2.830	10,295,521
2024-10-11	2.880	2.910	2.740	2.780	2.780	13,077,430
2024-10-10	2.890	2.940	2.820	2.890	2.890	14,680,427
2024-10-09	3.030	3.030	2.860	2.860	2.860	26,533,327
2024-10-08	3.310	3.310	2.960	3.090	3.090	38,058,181
2024-09-30	2.880	3.040	2.820	3.010	3.010	27,597,368
2024-09-27	2.750	2.830	2.680	2.780	2.780	18,723,301
2024-09-26	2.590	2.720	2.580	2.720	2.720	12,641,353
2024-09-25	2.560	2.640	2.540	2.600	2.600	13,936,991
2024-09-24	2.460	2.530	2.460	2.530	2.530	10,085,827
2024-09-23	2.440	2.460	2.410	2.440	2.440	5,941,262
2024-09-20	2.480	2.480	2.410	2.430	2.430	6,466,221
2024-09-19	2.370	2.480	2.370	2.460	2.460	10,831,732
2024-09-18	2.410	2.410	2.300	2.360	2.360	9,309,846
2024-09-13	2.430	2.450	2.400	2.410	2.410	6,422,321
2024-09-12	2.430	2.470	2.420	2.430	2.430	7,475,968
2024-09-11	2.460	2.460	2.410	2.430	2.430	7,508,599
2024-09-10	2.480	2.490	2.430	2.470	2.470	6,732,700
2024-09-09	2.440	2.490	2.410	2.470	2.470	9,633,720
2024-09-06	2.520	2.540	2.450	2.460	2.460	9,732,182
2024-09-05	2.460	2.510	2.450	2.510	2.510	9,933,108
2024-09-04	2.500	2.530	2.450	2.450	2.450	11,257,622
2024-09-03	2.490	2.540	2.450	2.500	2.500	11,429,360
2024-09-02	2.530	2.570	2.460	2.470	2.470	14,722,530
2024-08-30	2.430	2.580	2.410	2.510	2.510	28,997,757
2024-08-29	2.430	2.460	2.400	2.440	2.440	19,781,869
2024-08-28	2.520	2.540	2.430	2.440	2.440	30,509,655
2024-08-27	2.710	2.720	2.540	2.560	2.560	47,416,166
2024-08-26	3.010	3.030	2.690	2.820	2.820	74,744,789
2024-08-23	2.610	2.870	2.530	2.870	2.870	40,503,629
2024-08-22	2.620	2.670	2.520	2.610	2.610	19,893,730
2024-08-21	2.520	2.680	2.470	2.590	2.590	13,722,902
2024-08-20	2.590	2.600	2.500	2.520	2.520	4,733,500
2024-08-19	2.580	2.590	2.520	2.570	2.570	4,252,997
2024-08-16	2.630	2.680	2.550	2.580	2.580	7,930,351
2024-08-15	2.570	2.640	2.530	2.620	2.620	6,156,199
2024-08-14	2.560	2.620	2.540	2.580	2.580	6,204,134
2024-08-13	2.520	2.570	2.480	2.570	2.570	5,539,044
2024-08-12	2.560	2.580	2.520	2.530	2.530	5,624,872
2024-08-09	2.550	2.610	2.540	2.550	2.550	5,468,319
2024-08-08	2.500	2.570	2.490	2.550	2.550	4,575,342
2024-08-07	2.540	2.550	2.490	2.520	2.520	6,675,536
2024-08-06	2.450	2.530	2.450	2.530	2.530	6,691,720
2024-08-05	2.460	2.530	2.430	2.430	2.430	6,781,819
2024-08-02	2.490	2.540	2.470	2.480	2.480	4,306,037
2024-08-01	2.500	2.540	2.490	2.510	2.510	5,351,066
2024-07-31	2.420	2.510	2.420	2.510	2.510	6,915,106
2024-07-30	2.390	2.440	2.370	2.420	2.420	5,813,315
2024-07-29	2.400	2.410	2.330	2.390	2.390	5,423,054
2024-07-26	2.350	2.400	2.340	2.370	2.370	5,083,648
2024-07-25	2.310	2.380	2.290	2.340	2.340	4,126,152
2024-07-24	2.380	2.390	2.310	2.330	2.330	7,498,194
2024-07-23	2.430	2.480	2.360	2.360	2.360	7,466,871

← NewerPage 9 of 21 · 1,214 trading daysOlder →

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.