Beihai Gofar Marine Biological Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 4.680 | 4.680 | 4.190 | 4.400 | 4.400 | 24,600,100 |
| 2026-07-20 | 4.770 | 4.820 | 4.500 | 4.650 | 4.650 | 16,953,682 |
| 2026-07-17 | 4.810 | 4.990 | 4.530 | 4.750 | 4.750 | 21,622,500 |
| 2026-07-16 | 4.930 | 5.000 | 4.820 | 4.840 | 4.840 | 12,195,300 |
| 2026-07-15 | 4.950 | 5.220 | 4.900 | 4.960 | 4.960 | 15,576,431 |
| 2026-07-14 | 4.900 | 5.050 | 4.800 | 4.920 | 4.920 | 12,550,500 |
| 2026-07-13 | 5.260 | 5.290 | 4.850 | 4.890 | 4.890 | 16,107,210 |
| 2026-07-10 | 5.440 | 5.480 | 5.250 | 5.270 | 5.270 | 11,856,100 |
| 2026-07-09 | 5.430 | 5.490 | 5.270 | 5.410 | 5.410 | 14,250,300 |
| 2026-07-08 | 5.680 | 5.680 | 5.460 | 5.480 | 5.480 | 7,249,400 |
| 2026-07-07 | 5.920 | 5.920 | 5.630 | 5.650 | 5.650 | 8,135,300 |
| 2026-07-06 | 6.000 | 6.050 | 5.860 | 5.870 | 5.870 | 7,625,901 |
| 2026-07-03 | 5.980 | 6.060 | 5.870 | 5.990 | 5.990 | 11,318,600 |
| 2026-07-02 | 5.900 | 6.140 | 5.860 | 5.980 | 5.980 | 15,792,700 |
| 2026-07-01 | 6.120 | 6.180 | 5.830 | 5.940 | 5.940 | 17,178,800 |
| 2026-06-30 | 5.900 | 6.100 | 5.840 | 6.060 | 6.060 | 18,019,000 |
| 2026-06-29 | 5.960 | 5.970 | 5.710 | 5.900 | 5.900 | 11,857,532 |
| 2026-06-26 | 5.960 | 6.120 | 5.850 | 5.880 | 5.880 | 14,676,600 |
| 2026-06-25 | 5.790 | 6.020 | 5.580 | 5.930 | 5.930 | 21,586,799 |
| 2026-06-24 | 6.000 | 6.000 | 5.720 | 5.790 | 5.790 | 14,729,049 |
| 2026-06-23 | 5.900 | 6.380 | 5.890 | 5.990 | 5.990 | 21,793,700 |
| 2026-06-22 | 5.970 | 6.050 | 5.730 | 5.930 | 5.930 | 15,995,600 |
| 2026-06-18 | 5.790 | 6.090 | 5.660 | 5.970 | 5.970 | 23,522,201 |
| 2026-06-17 | 5.870 | 5.950 | 5.340 | 5.780 | 5.780 | 30,932,100 |
| 2026-06-16 | 5.830 | 6.010 | 5.730 | 5.930 | 5.930 | 14,540,002 |
| 2026-06-15 | 5.950 | 5.960 | 5.730 | 5.850 | 5.850 | 11,370,000 |
| 2026-06-12 | 5.970 | 6.070 | 5.760 | 5.800 | 5.800 | 11,243,200 |
| 2026-06-11 | 5.790 | 6.100 | 5.740 | 5.910 | 5.910 | 12,657,901 |
| 2026-06-10 | 5.920 | 5.980 | 5.770 | 5.840 | 5.840 | 8,445,306 |
| 2026-06-09 | 6.030 | 6.050 | 5.810 | 5.980 | 5.980 | 9,603,800 |
| 2026-06-08 | 6.100 | 6.170 | 5.730 | 6.010 | 6.010 | 18,582,600 |
| 2026-06-05 | 6.120 | 6.440 | 6.100 | 6.210 | 6.210 | 18,574,400 |
| 2026-06-04 | 6.280 | 6.280 | 5.950 | 6.130 | 6.130 | 16,436,100 |
| 2026-06-03 | 6.230 | 6.390 | 6.160 | 6.200 | 6.200 | 13,751,802 |
| 2026-06-02 | 6.440 | 6.440 | 6.110 | 6.200 | 6.200 | 13,112,300 |
| 2026-06-01 | 6.430 | 6.510 | 6.260 | 6.430 | 6.430 | 11,245,600 |
| 2026-05-29 | 6.600 | 6.660 | 6.320 | 6.430 | 6.430 | 18,900,906 |
| 2026-05-28 | 6.620 | 6.700 | 6.480 | 6.620 | 6.620 | 11,716,149 |
| 2026-05-27 | 6.630 | 6.850 | 6.540 | 6.580 | 6.580 | 12,836,100 |
| 2026-05-26 | 6.810 | 6.910 | 6.500 | 6.640 | 6.640 | 18,049,200 |
| 2026-05-25 | 7.040 | 7.070 | 6.770 | 6.830 | 6.830 | 21,495,000 |
| 2026-05-22 | 6.840 | 7.060 | 6.650 | 6.960 | 6.960 | 22,029,600 |
| 2026-05-21 | 6.870 | 7.100 | 6.810 | 6.820 | 6.820 | 21,677,300 |
| 2026-05-20 | 6.530 | 6.960 | 6.510 | 6.900 | 6.900 | 27,072,600 |
| 2026-05-19 | 6.560 | 6.690 | 6.470 | 6.520 | 6.520 | 15,523,000 |
| 2026-05-18 | 6.800 | 6.940 | 6.530 | 6.600 | 6.600 | 25,134,417 |
| 2026-05-15 | 6.910 | 6.980 | 6.770 | 6.830 | 6.830 | 17,893,800 |
| 2026-05-14 | 7.140 | 7.160 | 6.890 | 6.900 | 6.900 | 17,860,600 |
| 2026-05-13 | 7.200 | 7.250 | 7.070 | 7.090 | 7.090 | 16,270,900 |
| 2026-05-12 | 7.310 | 7.330 | 7.100 | 7.170 | 7.170 | 19,873,500 |
| 2026-05-11 | 6.910 | 7.440 | 6.910 | 7.170 | 7.170 | 38,581,584 |
| 2026-05-08 | 6.730 | 6.990 | 6.730 | 6.900 | 6.900 | 19,924,900 |
| 2026-05-07 | 6.520 | 6.980 | 6.510 | 6.850 | 6.850 | 30,031,000 |
| 2026-05-06 | 6.710 | 6.740 | 6.460 | 6.500 | 6.500 | 23,619,805 |
| 2026-04-30 | 6.870 | 6.870 | 6.650 | 6.720 | 6.720 | 14,238,700 |
| 2026-04-29 | 6.830 | 6.960 | 6.750 | 6.850 | 6.850 | 14,403,700 |
| 2026-04-28 | 7.150 | 7.240 | 6.850 | 6.900 | 6.900 | 25,379,100 |
| 2026-04-27 | 6.700 | 7.130 | 6.570 | 7.120 | 7.120 | 32,080,100 |
| 2026-04-24 | 6.810 | 6.910 | 6.540 | 6.680 | 6.680 | 23,298,600 |
| 2026-04-23 | 6.800 | 7.180 | 6.800 | 6.870 | 6.870 | 27,085,900 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.