Zhanjiang Guolian Aquatic Products historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 3.760 | 3.800 | 3.700 | 3.720 | 3.720 | 59,123,473 |
| 2026-01-19 | 3.710 | 3.780 | 3.690 | 3.760 | 3.760 | 58,701,129 |
| 2026-01-16 | 3.800 | 3.820 | 3.690 | 3.720 | 3.720 | 78,594,777 |
| 2026-01-15 | 3.910 | 3.930 | 3.760 | 3.780 | 3.780 | 100,064,100 |
| 2026-01-14 | 4.010 | 4.090 | 3.870 | 3.940 | 3.940 | 145,579,744 |
| 2026-01-13 | 4.120 | 4.120 | 3.960 | 3.960 | 3.960 | 126,714,095 |
| 2026-01-12 | 4.000 | 4.190 | 3.960 | 4.160 | 4.160 | 183,751,056 |
| 2026-01-09 | 3.840 | 4.130 | 3.820 | 4.100 | 4.100 | 236,538,477 |
| 2026-01-08 | 3.810 | 3.870 | 3.780 | 3.830 | 3.830 | 140,959,635 |
| 2026-01-07 | 3.750 | 3.990 | 3.710 | 3.940 | 3.940 | 244,059,351 |
| 2026-01-06 | 3.610 | 3.680 | 3.600 | 3.660 | 3.660 | 58,199,254 |
| 2026-01-05 | 3.550 | 3.630 | 3.530 | 3.610 | 3.610 | 59,485,857 |
| 2025-12-31 | 3.600 | 3.620 | 3.520 | 3.560 | 3.560 | 57,799,009 |
| 2025-12-30 | 3.660 | 3.680 | 3.580 | 3.580 | 3.580 | 68,299,828 |
| 2025-12-29 | 3.770 | 3.780 | 3.670 | 3.680 | 3.680 | 93,780,740 |
| 2025-12-26 | 3.830 | 3.850 | 3.780 | 3.830 | 3.830 | 98,880,916 |
| 2025-12-25 | 3.760 | 3.950 | 3.730 | 3.840 | 3.840 | 145,258,405 |
| 2025-12-24 | 3.910 | 3.960 | 3.750 | 3.810 | 3.810 | 143,077,273 |
| 2025-12-23 | 3.830 | 3.910 | 3.750 | 3.760 | 3.760 | 63,482,833 |
| 2025-12-22 | 3.820 | 3.870 | 3.770 | 3.860 | 3.860 | 66,824,930 |
| 2025-12-19 | 3.690 | 3.850 | 3.690 | 3.820 | 3.820 | 91,844,336 |
| 2025-12-18 | 3.690 | 3.790 | 3.680 | 3.700 | 3.700 | 61,570,750 |
| 2025-12-17 | 3.770 | 3.800 | 3.650 | 3.730 | 3.730 | 82,699,073 |
| 2025-12-16 | 3.840 | 3.930 | 3.750 | 3.770 | 3.770 | 82,775,509 |
| 2025-12-15 | 3.760 | 3.880 | 3.740 | 3.840 | 3.840 | 71,992,996 |
| 2025-12-12 | 3.840 | 3.900 | 3.790 | 3.800 | 3.800 | 76,445,830 |
| 2025-12-11 | 4.000 | 4.010 | 3.840 | 3.840 | 3.840 | 110,940,148 |
| 2025-12-10 | 4.030 | 4.130 | 3.980 | 4.030 | 4.030 | 123,743,033 |
| 2025-12-09 | 4.230 | 4.320 | 4.050 | 4.100 | 4.100 | 179,820,124 |
| 2025-12-08 | 4.100 | 4.140 | 4.050 | 4.080 | 4.080 | 115,011,917 |
| 2025-12-05 | 3.950 | 4.090 | 3.850 | 4.080 | 4.080 | 162,699,030 |
| 2025-12-04 | 4.120 | 4.200 | 3.900 | 3.900 | 3.900 | 193,589,928 |
| 2025-12-03 | 4.150 | 4.290 | 4.110 | 4.220 | 4.220 | 184,285,210 |
| 2025-12-02 | 4.080 | 4.320 | 4.000 | 4.240 | 4.240 | 212,270,965 |
| 2025-12-01 | 4.080 | 4.210 | 4.020 | 4.150 | 4.150 | 172,125,262 |
| 2025-11-28 | 4.070 | 4.120 | 4.010 | 4.090 | 4.090 | 139,881,772 |
| 2025-11-27 | 4.080 | 4.200 | 3.960 | 4.160 | 4.160 | 171,919,241 |
| 2025-11-26 | 4.340 | 4.370 | 4.080 | 4.110 | 4.110 | 242,237,632 |
| 2025-11-25 | 4.710 | 4.760 | 4.140 | 4.430 | 4.430 | 324,320,257 |
| 2025-11-24 | 4.420 | 5.150 | 4.420 | 4.950 | 4.950 | 355,375,296 |
| 2025-11-21 | 4.380 | 5.160 | 4.380 | 4.730 | 4.730 | 418,885,142 |
| 2025-11-20 | 5.400 | 5.800 | 4.690 | 4.760 | 4.760 | 482,630,277 |
| 2025-11-19 | 4.600 | 5.380 | 4.520 | 5.380 | 5.380 | 414,897,589 |
| 2025-11-18 | 4.230 | 4.490 | 3.990 | 4.480 | 4.480 | 321,705,967 |
| 2025-11-17 | 4.630 | 4.630 | 4.220 | 4.220 | 4.220 | 396,591,852 |
| 2025-11-14 | 3.750 | 4.100 | 3.730 | 3.860 | 3.860 | 137,135,991 |
| 2025-11-13 | 3.690 | 3.750 | 3.650 | 3.750 | 3.750 | 38,193,618 |
| 2025-11-12 | 3.700 | 3.730 | 3.660 | 3.700 | 3.700 | 33,835,227 |
| 2025-11-11 | 3.660 | 3.730 | 3.620 | 3.710 | 3.710 | 43,339,585 |
| 2025-11-10 | 3.580 | 3.660 | 3.550 | 3.660 | 3.660 | 37,220,336 |
| 2025-11-07 | 3.530 | 3.590 | 3.520 | 3.570 | 3.570 | 23,780,359 |
| 2025-11-06 | 3.600 | 3.610 | 3.540 | 3.540 | 3.540 | 28,362,500 |
| 2025-11-05 | 3.570 | 3.630 | 3.550 | 3.610 | 3.610 | 26,902,061 |
| 2025-11-04 | 3.560 | 3.590 | 3.540 | 3.580 | 3.580 | 22,748,092 |
| 2025-11-03 | 3.540 | 3.570 | 3.520 | 3.570 | 3.570 | 20,077,540 |
| 2025-10-31 | 3.450 | 3.550 | 3.430 | 3.530 | 3.530 | 30,284,567 |
| 2025-10-30 | 3.510 | 3.510 | 3.430 | 3.440 | 3.440 | 30,254,500 |
| 2025-10-29 | 3.500 | 3.530 | 3.450 | 3.520 | 3.520 | 33,870,870 |
| 2025-10-28 | 3.550 | 3.570 | 3.520 | 3.540 | 3.540 | 22,885,460 |
| 2025-10-27 | 3.570 | 3.590 | 3.540 | 3.550 | 3.550 | 27,455,700 |
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.