Zhanjiang Guolian Aquatic Products historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	2.760	3.010	2.740	2.870	2.870	92,177,853
2026-10-20	2.770	2.800	2.720	2.760	2.760	32,931,325
2026-10-19	2.810	2.880	2.700	2.760	2.760	51,635,500
2026-10-16	2.870	2.900	2.780	2.810	2.810	50,091,300
2026-10-15	2.840	2.900	2.800	2.810	2.810	62,436,199
2026-10-14	3.150	3.230	2.910	2.920	2.920	80,485,508
2026-10-13	2.920	3.090	2.860	3.020	3.020	71,391,938
2026-10-12	3.020	3.060	2.880	2.960	2.960	70,019,398
2026-10-09	2.890	3.040	2.860	3.030	3.030	67,466,695
2026-10-08	2.920	2.990	2.860	2.890	2.890	35,987,168
2026-09-30	2.900	2.930	2.870	2.920	2.920	36,896,520
2026-09-29	2.860	2.900	2.820	2.880	2.880	35,113,219
2026-09-28	2.930	2.940	2.840	2.870	2.870	39,539,559
2026-09-24	2.960	2.980	2.870	2.900	2.900	40,663,762
2026-09-23	3.020	3.030	2.930	2.950	2.950	42,562,328
2026-09-22	3.070	3.100	2.970	3.030	3.030	54,454,645
2026-09-21	2.910	3.090	2.890	3.070	3.070	74,229,086
2026-09-18	2.890	2.960	2.870	2.920	2.920	53,995,520
2026-09-17	2.890	2.960	2.790	2.920	2.920	68,519,359
2026-09-16	2.820	2.940	2.790	2.880	2.880	67,318,922
2026-09-15	3.060	3.070	2.830	2.850	2.850	84,342,695
2026-09-14	3.150	3.150	3.000	3.040	3.040	74,938,141
2026-09-11	3.350	3.360	3.110	3.150	3.150	88,697,984
2026-09-10	3.380	3.500	3.280	3.300	3.300	118,583,078
2026-09-09	3.360	3.580	3.340	3.490	3.490	170,554,562
2026-09-08	3.300	3.470	3.300	3.400	3.400	145,676,938
2026-09-07	3.200	3.390	3.150	3.330	3.330	136,500,469
2026-09-04	2.990	3.220	2.960	3.150	3.150	105,116,148
2026-09-03	3.050	3.090	2.970	2.990	2.990	54,736,543
2026-09-02	3.170	3.200	3.050	3.060	3.060	86,686,703
2026-09-01	3.030	3.300	3.020	3.240	3.240	128,117,539
2026-08-31	3.130	3.190	3.040	3.060	3.060	77,945,445
2026-08-28	3.070	3.230	3.040	3.190	3.190	114,307,898
2026-08-27	2.930	3.020	2.880	3.000	3.000	50,328,102
2026-08-26	2.870	2.960	2.870	2.910	2.910	39,316,312
2026-08-25	2.800	2.930	2.790	2.920	2.920	51,107,152
2026-08-24	2.830	2.860	2.760	2.820	2.820	37,989,500
2026-08-21	2.870	2.890	2.750	2.820	2.820	46,117,227
2026-08-20	2.880	2.950	2.810	2.860	2.860	67,204,305
2026-08-19	3.070	3.090	2.880	2.880	2.880	106,466,219
2026-08-18	2.920	3.300	2.920	3.120	3.120	146,809,094
2026-08-17	2.840	2.950	2.840	2.920	2.920	33,838,805
2026-08-14	2.900	2.900	2.820	2.860	2.860	28,720,900
2026-08-13	2.890	2.950	2.850	2.900	2.900	34,955,500
2026-08-12	2.860	2.920	2.840	2.910	2.910	33,596,043
2026-08-11	2.890	2.920	2.850	2.870	2.870	42,789,180
2026-08-10	2.800	3.030	2.790	2.910	2.910	66,312,578
2026-08-07	2.820	2.850	2.730	2.800	2.800	30,511,400
2026-08-06	2.800	2.840	2.750	2.820	2.820	34,919,484
2026-08-05	2.800	2.840	2.760	2.800	2.800	29,538,439
2026-08-04	2.830	2.850	2.790	2.810	2.810	27,756,920
2026-08-03	2.740	2.820	2.740	2.820	2.820	36,907,961
2026-07-31	2.670	2.730	2.670	2.720	2.720	30,243,162
2026-07-30	2.680	2.780	2.680	2.700	2.700	37,692,301
2026-07-29	2.670	2.730	2.650	2.700	2.700	31,205,742
2026-07-28	2.590	2.680	2.590	2.650	2.650	31,935,740
2026-07-27	2.530	2.620	2.500	2.610	2.610	29,829,840
2026-07-24	2.620	2.650	2.520	2.530	2.530	25,309,104
2026-07-23	2.550	2.640	2.520	2.640	2.640	27,096,363
2026-07-22	2.530	2.590	2.520	2.560	2.560	17,837,400

Page 1 of 5 · 243 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.