Beihai Gofar Marine Biological Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 5.950 | 5.980 | 5.830 | 5.870 | 5.870 | 7,616,003 |
| 2025-10-23 | 5.880 | 5.950 | 5.840 | 5.920 | 5.920 | 6,217,800 |
| 2025-10-22 | 5.850 | 5.970 | 5.810 | 5.920 | 5.920 | 8,198,801 |
| 2025-10-21 | 5.830 | 5.860 | 5.780 | 5.850 | 5.850 | 5,522,902 |
| 2025-10-20 | 5.640 | 5.820 | 5.630 | 5.810 | 5.810 | 9,289,900 |
| 2025-10-17 | 5.610 | 5.680 | 5.540 | 5.630 | 5.630 | 7,650,500 |
| 2025-10-16 | 5.700 | 5.740 | 5.580 | 5.620 | 5.620 | 5,553,400 |
| 2025-10-15 | 5.700 | 5.730 | 5.620 | 5.730 | 5.730 | 5,844,600 |
| 2025-10-14 | 5.850 | 5.930 | 5.660 | 5.670 | 5.670 | 10,603,700 |
| 2025-10-13 | 5.700 | 5.890 | 5.580 | 5.840 | 5.840 | 12,603,800 |
| 2025-10-10 | 5.610 | 5.890 | 5.580 | 5.850 | 5.850 | 17,877,501 |
| 2025-10-09 | 5.610 | 5.670 | 5.500 | 5.610 | 5.610 | 13,546,703 |
| 2025-09-30 | 5.580 | 5.650 | 5.500 | 5.630 | 5.630 | 11,144,504 |
| 2025-09-29 | 5.560 | 5.580 | 5.430 | 5.560 | 5.560 | 9,029,300 |
| 2025-09-26 | 5.640 | 5.650 | 5.490 | 5.560 | 5.560 | 8,118,305 |
| 2025-09-25 | 5.550 | 5.660 | 5.480 | 5.620 | 5.620 | 10,822,802 |
| 2025-09-24 | 5.470 | 5.590 | 5.430 | 5.530 | 5.530 | 9,230,300 |
| 2025-09-23 | 5.590 | 5.620 | 5.330 | 5.470 | 5.470 | 17,296,000 |
| 2025-09-22 | 5.680 | 5.740 | 5.520 | 5.600 | 5.600 | 13,238,897 |
| 2025-09-19 | 5.720 | 5.740 | 5.640 | 5.680 | 5.680 | 8,470,501 |
| 2025-09-18 | 5.860 | 5.890 | 5.660 | 5.710 | 5.710 | 12,977,717 |
| 2025-09-17 | 5.940 | 5.940 | 5.800 | 5.880 | 5.880 | 9,477,900 |
| 2025-09-16 | 5.910 | 5.960 | 5.800 | 5.930 | 5.930 | 10,419,818 |
| 2025-09-15 | 5.980 | 6.030 | 5.780 | 5.900 | 5.900 | 15,959,300 |
| 2025-09-12 | 6.070 | 6.090 | 5.890 | 5.970 | 5.970 | 16,148,050 |
| 2025-09-11 | 6.160 | 6.180 | 6.020 | 6.060 | 6.060 | 12,114,600 |
| 2025-09-10 | 6.060 | 6.300 | 6.020 | 6.160 | 6.160 | 11,256,249 |
| 2025-09-09 | 6.120 | 6.150 | 6.010 | 6.060 | 6.060 | 9,265,301 |
| 2025-09-08 | 6.200 | 6.240 | 6.070 | 6.150 | 6.150 | 10,421,501 |
| 2025-09-05 | 6.080 | 6.210 | 6.010 | 6.200 | 6.200 | 9,356,600 |
| 2025-09-04 | 6.140 | 6.190 | 5.980 | 6.070 | 6.070 | 12,969,558 |
| 2025-09-03 | 6.370 | 6.370 | 6.100 | 6.140 | 6.140 | 12,983,718 |
| 2025-09-02 | 6.550 | 6.550 | 6.260 | 6.300 | 6.300 | 16,683,701 |
| 2025-09-01 | 6.500 | 6.690 | 6.400 | 6.520 | 6.520 | 18,500,058 |
| 2025-08-29 | 6.350 | 6.490 | 6.310 | 6.470 | 6.470 | 15,802,171 |
| 2025-08-28 | 6.270 | 6.390 | 6.100 | 6.380 | 6.380 | 19,593,160 |
| 2025-08-27 | 6.640 | 6.760 | 6.250 | 6.290 | 6.290 | 24,724,560 |
| 2025-08-26 | 6.700 | 6.820 | 6.610 | 6.620 | 6.620 | 19,341,300 |
| 2025-08-25 | 6.540 | 6.930 | 6.540 | 6.700 | 6.700 | 29,412,410 |
| 2025-08-22 | 6.450 | 6.580 | 6.300 | 6.550 | 6.550 | 21,845,511 |
| 2025-08-21 | 6.320 | 6.520 | 6.300 | 6.410 | 6.410 | 31,556,800 |
| 2025-08-20 | 6.290 | 6.370 | 6.180 | 6.290 | 6.290 | 16,838,500 |
| 2025-08-19 | 6.130 | 6.330 | 6.040 | 6.280 | 6.280 | 19,795,000 |
| 2025-08-18 | 6.320 | 6.350 | 6.060 | 6.100 | 6.100 | 25,145,601 |
| 2025-08-15 | 6.250 | 6.350 | 6.220 | 6.290 | 6.290 | 11,202,600 |
| 2025-08-14 | 6.380 | 6.490 | 6.240 | 6.250 | 6.250 | 18,147,500 |
| 2025-08-13 | 6.290 | 6.380 | 6.190 | 6.380 | 6.380 | 12,955,100 |
| 2025-08-12 | 6.380 | 6.380 | 6.230 | 6.270 | 6.270 | 9,794,400 |
| 2025-08-11 | 6.350 | 6.400 | 6.280 | 6.360 | 6.360 | 10,301,900 |
| 2025-08-08 | 6.300 | 6.390 | 6.200 | 6.370 | 6.370 | 15,505,500 |
| 2025-08-07 | 6.500 | 6.550 | 6.250 | 6.260 | 6.260 | 22,632,600 |
| 2025-08-06 | 6.580 | 6.680 | 6.510 | 6.540 | 6.540 | 13,517,200 |
| 2025-08-05 | 6.580 | 6.620 | 6.460 | 6.540 | 6.540 | 9,978,200 |
| 2025-08-04 | 6.470 | 6.540 | 6.420 | 6.510 | 6.510 | 9,229,790 |
| 2025-08-01 | 6.400 | 6.610 | 6.380 | 6.500 | 6.500 | 18,945,602 |
| 2025-07-31 | 6.460 | 6.530 | 6.320 | 6.420 | 6.420 | 17,540,600 |
| 2025-07-30 | 6.570 | 6.620 | 6.420 | 6.480 | 6.480 | 19,055,800 |
| 2025-07-29 | 6.360 | 6.560 | 6.340 | 6.550 | 6.550 | 25,155,200 |
| 2025-07-28 | 6.290 | 6.380 | 6.240 | 6.360 | 6.360 | 14,668,100 |
| 2025-07-25 | 6.440 | 6.440 | 6.250 | 6.290 | 6.290 | 18,828,700 |
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.