Zhanjiang Guolian Aquatic Products historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 3.630 | 3.630 | 3.570 | 3.570 | 3.570 | 29,683,692 |
| 2025-10-23 | 3.620 | 3.630 | 3.570 | 3.610 | 3.610 | 24,853,490 |
| 2025-10-22 | 3.630 | 3.670 | 3.610 | 3.630 | 3.630 | 19,349,400 |
| 2025-10-21 | 3.590 | 3.640 | 3.580 | 3.640 | 3.640 | 20,934,100 |
| 2025-10-20 | 3.580 | 3.610 | 3.580 | 3.600 | 3.600 | 17,385,006 |
| 2025-10-17 | 3.630 | 3.660 | 3.580 | 3.580 | 3.580 | 22,510,000 |
| 2025-10-16 | 3.700 | 3.730 | 3.640 | 3.640 | 3.640 | 24,661,600 |
| 2025-10-15 | 3.720 | 3.730 | 3.670 | 3.690 | 3.690 | 28,981,491 |
| 2025-10-14 | 3.710 | 3.780 | 3.700 | 3.740 | 3.740 | 46,521,963 |
| 2025-10-13 | 3.530 | 3.710 | 3.520 | 3.710 | 3.710 | 33,240,398 |
| 2025-10-10 | 3.680 | 3.730 | 3.650 | 3.650 | 3.650 | 38,777,358 |
| 2025-10-09 | 3.640 | 3.640 | 3.590 | 3.630 | 3.630 | 32,746,187 |
| 2025-09-30 | 3.680 | 3.730 | 3.640 | 3.640 | 3.640 | 40,911,613 |
| 2025-09-29 | 3.600 | 3.630 | 3.510 | 3.630 | 3.630 | 37,458,175 |
| 2025-09-26 | 3.640 | 3.690 | 3.610 | 3.630 | 3.630 | 30,422,200 |
| 2025-09-25 | 3.700 | 3.720 | 3.640 | 3.650 | 3.650 | 31,577,327 |
| 2025-09-24 | 3.680 | 3.740 | 3.650 | 3.710 | 3.710 | 28,839,619 |
| 2025-09-23 | 3.750 | 3.760 | 3.610 | 3.690 | 3.690 | 45,930,664 |
| 2025-09-22 | 3.830 | 3.850 | 3.750 | 3.790 | 3.790 | 38,216,940 |
| 2025-09-19 | 3.820 | 3.820 | 3.740 | 3.760 | 3.760 | 37,510,883 |
| 2025-09-18 | 3.870 | 3.910 | 3.780 | 3.810 | 3.810 | 57,938,311 |
| 2025-09-17 | 3.940 | 3.960 | 3.860 | 3.880 | 3.880 | 66,518,090 |
| 2025-09-16 | 3.960 | 4.020 | 3.880 | 3.950 | 3.950 | 99,036,054 |
| 2025-09-15 | 4.040 | 4.250 | 3.910 | 3.970 | 3.970 | 155,790,212 |
| 2025-09-12 | 3.800 | 3.820 | 3.770 | 3.780 | 3.780 | 35,223,380 |
| 2025-09-11 | 3.790 | 3.820 | 3.730 | 3.790 | 3.790 | 37,063,111 |
| 2025-09-10 | 3.730 | 3.800 | 3.710 | 3.800 | 3.800 | 41,754,880 |
| 2025-09-09 | 3.730 | 3.770 | 3.720 | 3.740 | 3.740 | 37,536,364 |
| 2025-09-08 | 3.720 | 3.790 | 3.700 | 3.730 | 3.730 | 37,203,000 |
| 2025-09-05 | 3.690 | 3.720 | 3.600 | 3.720 | 3.720 | 45,616,470 |
| 2025-09-04 | 3.600 | 3.740 | 3.600 | 3.680 | 3.680 | 61,806,582 |
| 2025-09-03 | 3.700 | 3.720 | 3.590 | 3.600 | 3.600 | 47,216,200 |
| 2025-09-02 | 3.740 | 3.750 | 3.670 | 3.710 | 3.710 | 53,235,745 |
| 2025-09-01 | 3.700 | 3.770 | 3.650 | 3.740 | 3.740 | 57,812,968 |
| 2025-08-29 | 3.710 | 3.740 | 3.670 | 3.700 | 3.700 | 71,876,235 |
| 2025-08-28 | 3.760 | 3.870 | 3.600 | 3.740 | 3.740 | 170,765,472 |
| 2025-08-27 | 4.180 | 4.190 | 4.020 | 4.020 | 4.020 | 81,987,886 |
| 2025-08-26 | 4.200 | 4.230 | 4.160 | 4.170 | 4.170 | 60,721,890 |
| 2025-08-25 | 4.180 | 4.240 | 4.150 | 4.200 | 4.200 | 74,695,067 |
| 2025-08-22 | 4.270 | 4.270 | 4.160 | 4.200 | 4.200 | 76,510,707 |
| 2025-08-21 | 4.240 | 4.350 | 4.170 | 4.280 | 4.280 | 112,836,795 |
| 2025-08-20 | 4.220 | 4.280 | 4.190 | 4.250 | 4.250 | 66,270,758 |
| 2025-08-19 | 4.170 | 4.330 | 4.160 | 4.220 | 4.220 | 88,205,522 |
| 2025-08-18 | 4.080 | 4.220 | 4.060 | 4.180 | 4.180 | 102,291,235 |
| 2025-08-15 | 3.950 | 4.160 | 3.930 | 4.080 | 4.080 | 100,758,737 |
| 2025-08-14 | 4.040 | 4.050 | 3.920 | 3.920 | 3.920 | 62,264,080 |
| 2025-08-13 | 4.080 | 4.080 | 4.020 | 4.040 | 4.040 | 45,865,472 |
| 2025-08-12 | 4.090 | 4.100 | 4.030 | 4.040 | 4.040 | 44,911,500 |
| 2025-08-11 | 4.080 | 4.110 | 4.040 | 4.080 | 4.080 | 48,734,360 |
| 2025-08-08 | 4.000 | 4.090 | 3.980 | 4.060 | 4.060 | 60,899,000 |
| 2025-08-07 | 4.040 | 4.060 | 4.000 | 4.020 | 4.020 | 39,581,944 |
| 2025-08-06 | 4.070 | 4.090 | 4.000 | 4.040 | 4.040 | 45,127,492 |
| 2025-08-05 | 3.970 | 4.030 | 3.960 | 4.020 | 4.020 | 47,021,700 |
| 2025-08-04 | 3.970 | 3.990 | 3.910 | 3.970 | 3.970 | 43,916,297 |
| 2025-08-01 | 3.980 | 4.030 | 3.970 | 3.990 | 3.990 | 54,899,687 |
| 2025-07-31 | 4.130 | 4.160 | 3.970 | 3.980 | 3.980 | 130,912,000 |
| 2025-07-30 | 4.010 | 4.330 | 3.980 | 4.200 | 4.200 | 183,387,593 |
| 2025-07-29 | 4.040 | 4.060 | 3.950 | 4.010 | 4.010 | 57,550,340 |
| 2025-07-28 | 3.980 | 4.080 | 3.970 | 4.030 | 4.030 | 66,163,900 |
| 2025-07-25 | 4.040 | 4.070 | 3.960 | 3.980 | 3.980 | 61,351,343 |
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.