Zhanjiang Guolian Aquatic Products historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	2.590	2.600	2.490	2.560	2.560	31,328,012
2026-07-20	2.650	2.690	2.560	2.580	2.580	28,459,930
2026-07-17	2.680	2.740	2.600	2.620	2.620	34,278,113
2026-07-16	2.660	2.720	2.620	2.700	2.700	34,965,039
2026-07-15	2.590	2.720	2.580	2.670	2.670	40,600,504
2026-07-14	2.550	2.600	2.510	2.600	2.600	26,949,531
2026-07-13	2.640	2.650	2.530	2.550	2.550	30,868,104
2026-07-10	2.530	2.680	2.490	2.640	2.640	43,117,445
2026-07-09	2.530	2.590	2.490	2.550	2.550	23,093,045
2026-07-08	2.540	2.570	2.470	2.550	2.550	23,775,141
2026-07-07	2.580	2.600	2.510	2.530	2.530	21,020,801
2026-07-06	2.620	2.650	2.580	2.590	2.590	25,901,600
2026-07-03	2.620	2.640	2.550	2.590	2.590	27,501,699
2026-07-02	2.570	2.690	2.570	2.610	2.610	41,843,172
2026-07-01	2.470	2.630	2.450	2.580	2.580	55,880,641
2026-06-30	2.460	2.510	2.430	2.450	2.450	27,795,488
2026-06-29	2.450	2.490	2.360	2.480	2.480	35,370,031
2026-06-26	2.500	2.520	2.440	2.450	2.450	26,754,000
2026-06-25	2.520	2.550	2.480	2.520	2.520	27,305,330
2026-06-24	2.690	2.700	2.510	2.530	2.530	35,168,059
2026-06-23	2.630	2.740	2.630	2.690	2.690	32,768,898
2026-06-22	2.620	2.660	2.570	2.660	2.660	31,731,688
2026-06-18	2.700	2.700	2.630	2.650	2.650	25,928,199
2026-06-17	2.830	2.870	2.720	2.730	2.730	29,307,381
2026-06-16	2.790	2.810	2.730	2.810	2.810	25,078,510
2026-06-15	2.830	2.870	2.760	2.790	2.790	26,020,051
2026-06-12	2.770	2.830	2.730	2.810	2.810	28,828,631
2026-06-11	2.770	2.800	2.720	2.750	2.750	20,428,170
2026-06-10	2.780	2.830	2.720	2.760	2.760	24,666,289
2026-06-09	2.830	2.850	2.760	2.810	2.810	24,578,201
2026-06-08	2.850	2.930	2.790	2.810	2.810	32,375,279
2026-06-05	2.850	2.930	2.840	2.900	2.900	32,118,500
2026-06-04	2.910	3.030	2.880	2.900	2.900	40,967,500
2026-06-03	2.960	2.970	2.890	2.920	2.920	23,675,301
2026-06-02	3.030	3.050	2.920	2.960	2.960	33,044,980
2026-06-01	2.930	3.060	2.860	3.050	3.050	39,225,312
2026-05-29	2.910	2.990	2.910	2.930	2.930	30,248,500
2026-05-28	2.890	2.940	2.840	2.920	2.920	23,405,410
2026-05-27	2.940	2.950	2.860	2.890	2.890	25,344,180
2026-05-26	2.970	3.000	2.900	2.930	2.930	23,729,561
2026-05-25	2.980	3.020	2.950	2.980	2.980	20,232,699
2026-05-22	3.010	3.030	2.940	2.990	2.990	26,070,961
2026-05-21	3.070	3.120	2.970	2.980	2.980	42,958,781
2026-05-20	3.080	3.150	3.010	3.060	3.060	38,159,008
2026-05-19	3.110	3.140	3.050	3.090	3.090	28,791,330
2026-05-18	3.100	3.150	3.050	3.110	3.110	30,222,840
2026-05-15	3.090	3.110	3.040	3.080	3.080	26,633,520
2026-05-14	3.140	3.150	3.070	3.080	3.080	30,151,350
2026-05-13	3.140	3.170	3.110	3.150	3.150	29,909,520
2026-05-12	3.220	3.230	3.120	3.130	3.130	29,796,270
2026-05-11	3.240	3.240	3.180	3.220	3.220	29,902,301
2026-05-08	3.190	3.240	3.170	3.220	3.220	25,543,539
2026-05-07	3.250	3.250	3.170	3.190	3.190	37,971,047
2026-05-06	3.190	3.260	3.170	3.240	3.240	63,417,070
2026-04-30	3.110	3.240	3.110	3.170	3.170	77,748,750
2026-04-29	2.940	3.060	2.920	3.020	3.020	36,328,121
2026-04-28	3.010	3.030	2.940	2.950	2.950	22,445,301
2026-04-27	2.980	3.030	2.890	3.030	3.030	31,786,350
2026-04-24	3.040	3.050	2.980	3.000	3.000	28,790,699
2026-04-23	3.080	3.080	3.010	3.040	3.040	25,640,949

← NewerPage 2 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-07-10	0.0300 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.