Zhanjiang Guolian Aquatic Products historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 3.130 | 3.130 | 3.070 | 3.080 | 3.080 | 38,327,102 |
| 2026-04-21 | 3.200 | 3.290 | 3.150 | 3.160 | 3.160 | 55,087,391 |
| 2026-04-20 | 3.130 | 3.140 | 3.110 | 3.140 | 3.140 | 21,815,000 |
| 2026-04-17 | 3.160 | 3.190 | 3.100 | 3.120 | 3.120 | 29,388,141 |
| 2026-04-16 | 3.140 | 3.170 | 3.110 | 3.150 | 3.150 | 25,415,510 |
| 2026-04-15 | 3.190 | 3.200 | 3.130 | 3.130 | 3.130 | 23,982,010 |
| 2026-04-14 | 3.160 | 3.190 | 3.130 | 3.190 | 3.190 | 26,579,500 |
| 2026-04-13 | 3.130 | 3.170 | 3.110 | 3.160 | 3.160 | 21,474,260 |
| 2026-04-10 | 3.150 | 3.180 | 3.130 | 3.140 | 3.140 | 25,395,400 |
| 2026-04-09 | 3.210 | 3.230 | 3.110 | 3.130 | 3.130 | 31,019,900 |
| 2026-04-08 | 3.200 | 3.240 | 3.180 | 3.220 | 3.220 | 34,376,391 |
| 2026-04-07 | 3.060 | 3.160 | 3.040 | 3.160 | 3.160 | 32,853,969 |
| 2026-04-03 | 3.170 | 3.180 | 3.040 | 3.040 | 3.040 | 30,906,170 |
| 2026-04-02 | 3.200 | 3.240 | 3.160 | 3.170 | 3.170 | 23,668,160 |
| 2026-04-01 | 3.240 | 3.250 | 3.170 | 3.230 | 3.230 | 24,070,070 |
| 2026-03-31 | 3.260 | 3.300 | 3.180 | 3.180 | 3.180 | 29,414,199 |
| 2026-03-30 | 3.240 | 3.290 | 3.210 | 3.270 | 3.270 | 25,567,670 |
| 2026-03-27 | 3.130 | 3.270 | 3.130 | 3.270 | 3.270 | 32,434,580 |
| 2026-03-26 | 3.250 | 3.290 | 3.180 | 3.200 | 3.200 | 35,000,160 |
| 2026-03-25 | 3.280 | 3.290 | 3.200 | 3.270 | 3.270 | 34,389,500 |
| 2026-03-24 | 3.150 | 3.190 | 3.080 | 3.190 | 3.190 | 38,284,152 |
| 2026-03-23 | 3.200 | 3.200 | 3.060 | 3.080 | 3.080 | 49,539,090 |
| 2026-03-20 | 3.380 | 3.400 | 3.270 | 3.270 | 3.270 | 43,529,969 |
| 2026-03-19 | 3.440 | 3.460 | 3.370 | 3.370 | 3.370 | 45,274,301 |
| 2026-03-18 | 3.540 | 3.560 | 3.420 | 3.480 | 3.480 | 65,325,078 |
| 2026-03-17 | 3.570 | 3.640 | 3.540 | 3.560 | 3.560 | 83,897,922 |
| 2026-03-16 | 3.650 | 3.790 | 3.640 | 3.660 | 3.660 | 117,474,602 |
| 2026-03-13 | 3.580 | 3.610 | 3.530 | 3.540 | 3.540 | 44,436,953 |
| 2026-03-12 | 3.620 | 3.630 | 3.570 | 3.580 | 3.580 | 38,908,152 |
| 2026-03-11 | 3.650 | 3.670 | 3.610 | 3.620 | 3.620 | 41,790,680 |
| 2026-03-10 | 3.670 | 3.710 | 3.650 | 3.680 | 3.680 | 54,339,699 |
| 2026-03-09 | 3.710 | 3.760 | 3.630 | 3.700 | 3.700 | 75,846,641 |
| 2026-03-06 | 3.600 | 3.680 | 3.520 | 3.670 | 3.670 | 73,052,242 |
| 2026-03-05 | 3.620 | 3.650 | 3.580 | 3.620 | 3.620 | 80,341,312 |
| 2026-03-04 | 3.640 | 3.760 | 3.630 | 3.690 | 3.690 | 104,747,602 |
| 2026-03-03 | 3.640 | 3.700 | 3.570 | 3.580 | 3.580 | 92,855,117 |
| 2026-03-02 | 3.700 | 3.720 | 3.580 | 3.600 | 3.600 | 86,388,805 |
| 2026-02-27 | 3.790 | 3.800 | 3.700 | 3.750 | 3.750 | 67,073,578 |
| 2026-02-26 | 3.940 | 3.980 | 3.770 | 3.780 | 3.780 | 95,748,797 |
| 2026-02-25 | 3.860 | 4.020 | 3.850 | 3.930 | 3.930 | 100,096,398 |
| 2026-02-24 | 3.880 | 3.910 | 3.760 | 3.850 | 3.850 | 103,955,102 |
| 2026-02-13 | 3.860 | 4.050 | 3.790 | 3.900 | 3.900 | 146,056,297 |
| 2026-02-12 | 3.920 | 3.920 | 3.770 | 3.790 | 3.790 | 72,032,602 |
| 2026-02-11 | 4.040 | 4.060 | 3.900 | 3.900 | 3.900 | 82,561,680 |
| 2026-02-10 | 3.970 | 4.180 | 3.920 | 4.050 | 4.050 | 137,423,594 |
| 2026-02-09 | 4.000 | 4.060 | 3.950 | 3.970 | 3.970 | 110,447,102 |
| 2026-02-06 | 3.800 | 3.940 | 3.750 | 3.870 | 3.870 | 88,469,969 |
| 2026-02-05 | 3.790 | 3.870 | 3.760 | 3.820 | 3.820 | 65,393,102 |
| 2026-02-04 | 3.780 | 3.820 | 3.710 | 3.820 | 3.820 | 72,080,656 |
| 2026-02-03 | 3.760 | 3.790 | 3.660 | 3.730 | 3.730 | 83,394,367 |
| 2026-02-02 | 3.870 | 3.890 | 3.540 | 3.680 | 3.680 | 160,004,891 |
| 2026-01-30 | 3.860 | 4.170 | 3.850 | 4.000 | 4.000 | 239,950,703 |
| 2026-01-29 | 3.740 | 3.880 | 3.690 | 3.870 | 3.870 | 102,915,602 |
| 2026-01-28 | 3.700 | 3.790 | 3.700 | 3.720 | 3.720 | 52,679,770 |
| 2026-01-27 | 3.810 | 3.820 | 3.680 | 3.730 | 3.730 | 59,407,578 |
| 2026-01-26 | 3.860 | 3.880 | 3.770 | 3.820 | 3.820 | 69,006,812 |
| 2026-01-23 | 3.870 | 3.920 | 3.840 | 3.900 | 3.900 | 82,900,781 |
| 2026-01-22 | 3.730 | 3.790 | 3.700 | 3.790 | 3.790 | 53,588,422 |
| 2026-01-21 | 3.700 | 3.740 | 3.640 | 3.720 | 3.720 | 46,019,262 |
| 2026-01-20 | 3.760 | 3.800 | 3.700 | 3.720 | 3.720 | 59,123,473 |
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.