Beihai Gofar Marine Biological Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	6.960	6.970	6.710	6.800	6.800	17,825,800
2026-04-21	6.780	7.040	6.770	6.910	6.910	21,946,440
2026-04-20	6.610	6.830	6.610	6.820	6.820	22,041,559
2026-04-17	6.660	6.690	6.460	6.610	6.610	13,491,700
2026-04-16	6.400	6.670	6.390	6.660	6.660	19,301,101
2026-04-15	6.570	6.590	6.380	6.400	6.400	10,213,700
2026-04-14	6.500	6.570	6.380	6.540	6.540	14,060,000
2026-04-13	6.680	6.690	6.460	6.490	6.490	14,988,700
2026-04-10	6.580	6.770	6.550	6.690	6.690	13,208,911
2026-04-09	6.600	6.680	6.560	6.590	6.590	10,332,501
2026-04-08	6.600	6.710	6.550	6.600	6.600	14,671,300
2026-04-07	6.460	6.650	6.360	6.520	6.520	15,233,600
2026-04-03	6.500	6.530	6.370	6.420	6.420	12,357,669
2026-04-02	6.700	6.700	6.480	6.500	6.500	12,303,883
2026-04-01	6.770	6.820	6.630	6.660	6.660	12,838,400
2026-03-31	6.810	6.850	6.680	6.700	6.700	15,053,300
2026-03-30	6.510	6.860	6.480	6.800	6.800	19,578,405
2026-03-27	6.450	6.690	6.440	6.600	6.600	17,686,201
2026-03-26	6.590	6.740	6.440	6.510	6.510	15,260,501
2026-03-25	6.530	6.650	6.410	6.600	6.600	23,690,500
2026-03-24	6.160	6.510	6.010	6.500	6.500	34,463,059
2026-03-23	5.940	6.210	5.910	5.990	5.990	16,683,401
2026-03-20	6.340	6.490	6.010	6.100	6.100	22,072,205
2026-03-19	6.080	6.410	6.050	6.340	6.340	28,049,500
2026-03-18	6.050	6.140	5.810	6.130	6.130	12,559,000
2026-03-17	6.020	6.180	6.000	6.040	6.040	11,236,500
2026-03-16	6.110	6.120	5.980	6.020	6.020	10,575,200
2026-03-13	6.140	6.220	6.080	6.110	6.110	9,039,000
2026-03-12	6.260	6.270	6.130	6.140	6.140	6,320,200
2026-03-11	6.360	6.380	6.210	6.250	6.250	9,279,001
2026-03-10	6.300	6.390	6.280	6.350	6.350	7,301,510
2026-03-09	6.290	6.350	6.140	6.300	6.300	12,203,102
2026-03-06	6.320	6.400	6.250	6.370	6.370	9,750,500
2026-03-05	6.150	6.380	6.150	6.330	6.330	16,080,700
2026-03-04	6.220	6.270	6.050	6.110	6.110	12,272,300
2026-03-03	6.330	6.440	6.230	6.280	6.280	13,105,100
2026-03-02	6.530	6.530	6.260	6.310	6.310	18,526,900
2026-02-27	6.690	6.780	6.580	6.610	6.610	8,740,800
2026-02-26	6.620	6.740	6.580	6.720	6.720	10,942,302
2026-02-25	6.680	6.760	6.590	6.630	6.630	10,666,700
2026-02-24	6.800	6.800	6.570	6.680	6.680	17,286,800
2026-02-13	6.430	6.830	6.410	6.750	6.750	21,008,400
2026-02-12	6.690	6.690	6.430	6.440	6.440	16,000,800
2026-02-11	6.700	6.830	6.620	6.630	6.630	20,252,600
2026-02-10	6.630	6.790	6.530	6.630	6.630	35,608,960
2026-02-09	7.390	7.390	6.620	6.620	6.620	55,687,649
2026-02-06	7.400	7.700	7.330	7.360	7.360	29,588,509
2026-02-05	7.420	7.460	7.280	7.400	7.400	11,301,701
2026-02-04	7.300	7.520	7.270	7.390	7.390	16,184,309
2026-02-03	7.160	7.380	7.040	7.320	7.320	20,513,250
2026-02-02	7.170	7.300	7.060	7.090	7.090	15,092,649
2026-01-30	7.140	7.200	6.950	7.070	7.070	14,642,701
2026-01-29	7.230	7.300	7.080	7.130	7.130	17,727,058
2026-01-28	7.200	7.230	7.090	7.120	7.120	10,263,901
2026-01-27	7.210	7.270	6.970	7.190	7.190	17,212,691
2026-01-26	7.200	7.420	7.150	7.210	7.210	18,998,100
2026-01-23	7.240	7.270	7.070	7.210	7.210	14,149,300
2026-01-22	7.050	7.320	7.030	7.210	7.210	19,771,900
2026-01-21	6.860	7.080	6.800	7.040	7.040	17,933,600
2026-01-20	6.630	7.030	6.600	6.870	6.870	24,541,400

← NewerPage 3 of 5 · 243 trading daysOlder →

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.