Beihai Gofar Marine Biological Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 6.430 | 6.740 | 6.420 | 6.640 | 6.640 | 21,862,200 |
| 2026-01-16 | 6.350 | 6.480 | 6.290 | 6.430 | 6.430 | 20,745,700 |
| 2026-01-15 | 6.320 | 6.430 | 6.230 | 6.320 | 6.320 | 18,917,700 |
| 2026-01-14 | 6.440 | 6.500 | 6.220 | 6.300 | 6.300 | 22,218,200 |
| 2026-01-13 | 6.280 | 6.630 | 6.280 | 6.490 | 6.490 | 22,684,191 |
| 2026-01-12 | 6.420 | 6.440 | 6.280 | 6.360 | 6.360 | 13,884,800 |
| 2026-01-09 | 6.310 | 6.500 | 6.230 | 6.400 | 6.400 | 12,380,700 |
| 2026-01-08 | 6.300 | 6.330 | 6.210 | 6.300 | 6.300 | 10,003,600 |
| 2026-01-07 | 6.220 | 6.380 | 6.150 | 6.270 | 6.270 | 12,442,000 |
| 2026-01-06 | 6.110 | 6.290 | 6.070 | 6.200 | 6.200 | 10,432,400 |
| 2026-01-05 | 6.120 | 6.180 | 6.070 | 6.080 | 6.080 | 6,945,100 |
| 2025-12-31 | 6.000 | 6.120 | 5.990 | 6.120 | 6.120 | 8,922,500 |
| 2025-12-30 | 6.160 | 6.160 | 5.990 | 6.110 | 6.110 | 8,924,200 |
| 2025-12-29 | 6.190 | 6.240 | 6.050 | 6.150 | 6.150 | 8,358,701 |
| 2025-12-26 | 6.390 | 6.450 | 6.160 | 6.190 | 6.190 | 10,898,000 |
| 2025-12-25 | 6.210 | 6.380 | 6.100 | 6.350 | 6.350 | 9,203,900 |
| 2025-12-24 | 6.090 | 6.220 | 6.070 | 6.190 | 6.190 | 7,121,500 |
| 2025-12-23 | 6.130 | 6.190 | 6.060 | 6.110 | 6.110 | 8,388,802 |
| 2025-12-22 | 6.270 | 6.310 | 6.100 | 6.120 | 6.120 | 13,769,100 |
| 2025-12-19 | 6.280 | 6.340 | 6.220 | 6.280 | 6.280 | 8,816,900 |
| 2025-12-18 | 6.100 | 6.330 | 6.100 | 6.310 | 6.310 | 9,525,300 |
| 2025-12-17 | 6.150 | 6.210 | 6.020 | 6.210 | 6.210 | 9,191,200 |
| 2025-12-16 | 6.280 | 6.310 | 6.120 | 6.150 | 6.150 | 9,355,400 |
| 2025-12-15 | 6.280 | 6.410 | 6.250 | 6.300 | 6.300 | 6,429,900 |
| 2025-12-12 | 6.490 | 6.530 | 6.270 | 6.330 | 6.330 | 15,422,700 |
| 2025-12-11 | 6.590 | 6.610 | 6.420 | 6.480 | 6.480 | 13,344,800 |
| 2025-12-10 | 6.530 | 6.590 | 6.450 | 6.540 | 6.540 | 12,267,701 |
| 2025-12-09 | 6.600 | 6.710 | 6.500 | 6.580 | 6.580 | 12,489,500 |
| 2025-12-08 | 6.380 | 6.720 | 6.330 | 6.630 | 6.630 | 27,346,800 |
| 2025-12-05 | 6.480 | 6.500 | 6.220 | 6.370 | 6.370 | 13,766,920 |
| 2025-12-04 | 6.320 | 6.750 | 6.300 | 6.360 | 6.360 | 32,934,750 |
| 2025-12-03 | 6.470 | 6.480 | 6.280 | 6.350 | 6.350 | 16,162,400 |
| 2025-12-02 | 6.450 | 6.500 | 6.330 | 6.470 | 6.470 | 15,317,751 |
| 2025-12-01 | 6.420 | 6.490 | 6.260 | 6.380 | 6.380 | 17,538,400 |
| 2025-11-28 | 6.320 | 6.450 | 6.260 | 6.450 | 6.450 | 14,970,821 |
| 2025-11-27 | 6.240 | 6.390 | 6.120 | 6.320 | 6.320 | 18,635,551 |
| 2025-11-26 | 6.230 | 6.470 | 6.150 | 6.250 | 6.250 | 31,984,114 |
| 2025-11-25 | 6.010 | 6.310 | 5.990 | 6.220 | 6.220 | 32,066,101 |
| 2025-11-24 | 5.760 | 6.040 | 5.660 | 6.000 | 6.000 | 23,990,790 |
| 2025-11-21 | 5.730 | 5.860 | 5.560 | 5.760 | 5.760 | 14,195,704 |
| 2025-11-20 | 5.700 | 5.850 | 5.680 | 5.790 | 5.790 | 12,378,600 |
| 2025-11-19 | 5.850 | 5.860 | 5.680 | 5.730 | 5.730 | 10,750,300 |
| 2025-11-18 | 5.950 | 5.980 | 5.800 | 5.830 | 5.830 | 11,959,300 |
| 2025-11-17 | 5.990 | 6.010 | 5.850 | 5.970 | 5.970 | 11,062,200 |
| 2025-11-14 | 6.000 | 6.020 | 5.920 | 5.940 | 5.940 | 10,323,400 |
| 2025-11-13 | 5.920 | 6.050 | 5.850 | 5.990 | 5.990 | 14,529,000 |
| 2025-11-12 | 5.970 | 5.990 | 5.840 | 5.920 | 5.920 | 10,996,401 |
| 2025-11-11 | 5.880 | 6.120 | 5.870 | 6.000 | 6.000 | 25,136,211 |
| 2025-11-10 | 5.750 | 5.910 | 5.720 | 5.870 | 5.870 | 15,076,300 |
| 2025-11-07 | 5.690 | 5.810 | 5.660 | 5.760 | 5.760 | 12,887,900 |
| 2025-11-06 | 5.900 | 5.900 | 5.660 | 5.680 | 5.680 | 12,798,249 |
| 2025-11-05 | 5.870 | 5.910 | 5.800 | 5.870 | 5.870 | 10,506,100 |
| 2025-11-04 | 5.940 | 5.940 | 5.830 | 5.880 | 5.880 | 10,970,100 |
| 2025-11-03 | 5.710 | 5.890 | 5.710 | 5.860 | 5.860 | 14,898,500 |
| 2025-10-31 | 5.540 | 5.780 | 5.470 | 5.750 | 5.750 | 16,829,501 |
| 2025-10-30 | 5.470 | 5.580 | 5.410 | 5.510 | 5.510 | 9,564,500 |
| 2025-10-29 | 5.670 | 5.670 | 5.470 | 5.490 | 5.490 | 12,467,300 |
| 2025-10-28 | 5.650 | 5.750 | 5.620 | 5.670 | 5.670 | 8,451,400 |
| 2025-10-27 | 5.870 | 5.880 | 5.610 | 5.650 | 5.650 | 16,836,868 |
| 2025-10-24 | 5.950 | 5.980 | 5.830 | 5.870 | 5.870 | 7,616,003 |
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.