Zhanjiang Guolian Aquatic Products historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 3.910 | 4.030 | 3.890 | 4.020 | 4.020 | 102,633,500 |
| 2025-07-23 | 3.950 | 3.980 | 3.890 | 3.900 | 3.900 | 59,049,022 |
| 2025-07-22 | 3.990 | 3.990 | 3.890 | 3.950 | 3.950 | 67,411,700 |
| 2025-07-21 | 3.990 | 3.990 | 3.930 | 3.970 | 3.970 | 69,022,468 |
| 2025-07-18 | 3.910 | 4.020 | 3.890 | 3.980 | 3.980 | 105,537,500 |
| 2025-07-17 | 3.870 | 3.960 | 3.860 | 3.900 | 3.900 | 65,013,068 |
| 2025-07-16 | 3.890 | 3.940 | 3.840 | 3.870 | 3.870 | 55,852,222 |
| 2025-07-15 | 3.880 | 4.030 | 3.830 | 3.840 | 3.840 | 102,799,700 |
| 2025-07-14 | 3.930 | 3.940 | 3.880 | 3.900 | 3.900 | 49,389,396 |
| 2025-07-11 | 3.910 | 3.940 | 3.880 | 3.910 | 3.910 | 63,162,368 |
| 2025-07-10 | 3.900 | 3.920 | 3.850 | 3.900 | 3.900 | 70,516,240 |
| 2025-07-09 | 3.960 | 3.960 | 3.880 | 3.900 | 3.900 | 96,591,232 |
| 2025-07-08 | 3.950 | 3.990 | 3.910 | 3.970 | 3.970 | 110,320,514 |
| 2025-07-07 | 3.960 | 3.980 | 3.870 | 3.920 | 3.920 | 122,823,895 |
| 2025-07-04 | 4.040 | 4.160 | 3.920 | 4.040 | 4.040 | 233,823,861 |
| 2025-07-03 | 4.210 | 4.260 | 3.970 | 4.030 | 4.030 | 318,820,604 |
| 2025-07-02 | 3.760 | 4.360 | 3.710 | 4.360 | 4.360 | 365,848,521 |
| 2025-07-01 | 3.620 | 3.660 | 3.580 | 3.630 | 3.630 | 38,792,760 |
| 2025-06-30 | 3.780 | 3.780 | 3.610 | 3.630 | 3.630 | 56,325,400 |
| 2025-06-27 | 3.630 | 3.660 | 3.590 | 3.600 | 3.600 | 42,879,255 |
| 2025-06-26 | 3.550 | 3.630 | 3.540 | 3.610 | 3.610 | 45,665,755 |
| 2025-06-25 | 3.540 | 3.580 | 3.500 | 3.560 | 3.560 | 32,543,488 |
| 2025-06-24 | 3.460 | 3.550 | 3.450 | 3.540 | 3.540 | 31,443,467 |
| 2025-06-23 | 3.400 | 3.480 | 3.360 | 3.470 | 3.470 | 23,570,700 |
| 2025-06-20 | 3.450 | 3.500 | 3.400 | 3.400 | 3.400 | 26,265,100 |
| 2025-06-19 | 3.510 | 3.540 | 3.420 | 3.440 | 3.440 | 35,851,588 |
| 2025-06-18 | 3.590 | 3.630 | 3.510 | 3.520 | 3.520 | 48,798,924 |
| 2025-06-17 | 3.600 | 3.720 | 3.570 | 3.590 | 3.590 | 78,527,700 |
| 2025-06-16 | 3.490 | 3.560 | 3.480 | 3.540 | 3.540 | 28,792,197 |
| 2025-06-13 | 3.580 | 3.610 | 3.500 | 3.520 | 3.520 | 44,081,600 |
| 2025-06-12 | 3.600 | 3.600 | 3.540 | 3.580 | 3.580 | 29,078,031 |
| 2025-06-11 | 3.580 | 3.650 | 3.580 | 3.610 | 3.610 | 31,760,300 |
| 2025-06-10 | 3.650 | 3.660 | 3.540 | 3.600 | 3.600 | 43,084,700 |
| 2025-06-09 | 3.630 | 3.670 | 3.610 | 3.640 | 3.640 | 32,170,391 |
| 2025-06-06 | 3.640 | 3.670 | 3.580 | 3.610 | 3.610 | 37,455,668 |
| 2025-06-05 | 3.730 | 3.770 | 3.600 | 3.630 | 3.630 | 61,479,715 |
| 2025-06-04 | 3.590 | 3.730 | 3.570 | 3.720 | 3.720 | 82,393,673 |
| 2025-06-03 | 3.480 | 3.630 | 3.450 | 3.610 | 3.610 | 61,951,060 |
| 2025-05-30 | 3.530 | 3.670 | 3.490 | 3.550 | 3.550 | 86,068,400 |
| 2025-05-29 | 3.490 | 3.540 | 3.470 | 3.530 | 3.530 | 30,858,560 |
| 2025-05-28 | 3.490 | 3.530 | 3.450 | 3.510 | 3.510 | 31,429,748 |
| 2025-05-27 | 3.430 | 3.520 | 3.430 | 3.500 | 3.500 | 38,281,500 |
| 2025-05-26 | 3.350 | 3.450 | 3.350 | 3.430 | 3.430 | 21,784,300 |
| 2025-05-23 | 3.440 | 3.450 | 3.360 | 3.360 | 3.360 | 27,672,000 |
| 2025-05-22 | 3.490 | 3.500 | 3.420 | 3.420 | 3.420 | 28,332,700 |
| 2025-05-21 | 3.540 | 3.590 | 3.480 | 3.490 | 3.490 | 33,229,152 |
| 2025-05-20 | 3.520 | 3.580 | 3.500 | 3.560 | 3.560 | 43,302,705 |
| 2025-05-19 | 3.470 | 3.530 | 3.440 | 3.520 | 3.520 | 41,481,700 |
| 2025-05-16 | 3.560 | 3.580 | 3.450 | 3.480 | 3.480 | 64,162,202 |
| 2025-05-15 | 3.470 | 3.650 | 3.460 | 3.590 | 3.590 | 92,520,004 |
| 2025-05-14 | 3.460 | 3.480 | 3.420 | 3.470 | 3.470 | 27,480,600 |
| 2025-05-13 | 3.510 | 3.540 | 3.440 | 3.460 | 3.460 | 33,648,002 |
| 2025-05-12 | 3.470 | 3.500 | 3.430 | 3.480 | 3.480 | 23,879,249 |
| 2025-05-09 | 3.510 | 3.520 | 3.450 | 3.450 | 3.450 | 29,597,138 |
| 2025-05-08 | 3.440 | 3.520 | 3.410 | 3.510 | 3.510 | 43,674,240 |
| 2025-05-07 | 3.470 | 3.480 | 3.410 | 3.460 | 3.460 | 43,426,600 |
| 2025-05-06 | 3.360 | 3.420 | 3.330 | 3.420 | 3.420 | 34,388,500 |
| 2025-04-30 | 3.270 | 3.350 | 3.270 | 3.320 | 3.320 | 28,056,100 |
| 2025-04-29 | 3.260 | 3.360 | 3.240 | 3.300 | 3.300 | 50,474,013 |
| 2025-04-28 | 3.270 | 3.280 | 3.180 | 3.180 | 3.180 | 36,036,778 |
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.