Beihai Gofar Marine Biological Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 6.230 | 6.440 | 6.230 | 6.350 | 6.350 | 25,401,400 |
| 2025-07-23 | 6.000 | 6.290 | 5.960 | 6.220 | 6.220 | 24,549,818 |
| 2025-07-22 | 6.150 | 6.200 | 5.970 | 6.010 | 6.010 | 19,421,600 |
| 2025-07-21 | 5.950 | 6.210 | 5.920 | 6.140 | 6.140 | 32,078,000 |
| 2025-07-18 | 6.000 | 6.110 | 5.890 | 5.950 | 5.950 | 27,506,629 |
| 2025-07-17 | 5.640 | 6.070 | 5.600 | 5.980 | 5.980 | 39,596,794 |
| 2025-07-16 | 5.530 | 5.600 | 5.520 | 5.590 | 5.590 | 7,518,699 |
| 2025-07-15 | 5.560 | 5.630 | 5.500 | 5.520 | 5.520 | 9,492,199 |
| 2025-07-14 | 5.610 | 5.630 | 5.500 | 5.590 | 5.590 | 8,745,100 |
| 2025-07-11 | 5.640 | 5.640 | 5.540 | 5.570 | 5.570 | 8,453,107 |
| 2025-07-10 | 5.570 | 5.680 | 5.560 | 5.630 | 5.630 | 9,058,301 |
| 2025-07-09 | 5.640 | 5.700 | 5.550 | 5.570 | 5.570 | 8,749,300 |
| 2025-07-08 | 5.600 | 5.780 | 5.570 | 5.640 | 5.640 | 10,958,400 |
| 2025-07-07 | 5.460 | 5.630 | 5.460 | 5.600 | 5.600 | 7,353,500 |
| 2025-07-04 | 5.580 | 5.600 | 5.450 | 5.490 | 5.490 | 9,862,750 |
| 2025-07-03 | 5.550 | 5.610 | 5.540 | 5.580 | 5.580 | 7,130,300 |
| 2025-07-02 | 5.610 | 5.630 | 5.530 | 5.620 | 5.620 | 6,198,199 |
| 2025-07-01 | 5.610 | 5.630 | 5.520 | 5.610 | 5.610 | 8,870,700 |
| 2025-06-30 | 5.630 | 5.710 | 5.560 | 5.590 | 5.590 | 10,072,401 |
| 2025-06-27 | 5.540 | 5.660 | 5.520 | 5.610 | 5.610 | 11,508,441 |
| 2025-06-26 | 5.540 | 5.600 | 5.410 | 5.520 | 5.520 | 10,127,983 |
| 2025-06-25 | 5.560 | 5.560 | 5.330 | 5.470 | 5.470 | 12,687,900 |
| 2025-06-24 | 5.490 | 5.550 | 5.410 | 5.520 | 5.520 | 9,160,900 |
| 2025-06-23 | 5.300 | 5.490 | 5.230 | 5.460 | 5.460 | 11,004,800 |
| 2025-06-20 | 5.350 | 5.430 | 5.340 | 5.360 | 5.360 | 6,896,100 |
| 2025-06-19 | 5.500 | 5.520 | 5.340 | 5.350 | 5.350 | 8,778,600 |
| 2025-06-18 | 5.660 | 5.680 | 5.500 | 5.520 | 5.520 | 7,433,600 |
| 2025-06-17 | 5.640 | 5.700 | 5.580 | 5.630 | 5.630 | 7,902,700 |
| 2025-06-16 | 5.680 | 5.680 | 5.530 | 5.630 | 5.630 | 10,091,000 |
| 2025-06-13 | 5.800 | 5.800 | 5.650 | 5.680 | 5.680 | 10,619,300 |
| 2025-06-12 | 5.890 | 5.910 | 5.740 | 5.790 | 5.790 | 11,494,700 |
| 2025-06-11 | 5.860 | 5.950 | 5.850 | 5.890 | 5.890 | 11,200,500 |
| 2025-06-10 | 5.870 | 5.890 | 5.750 | 5.850 | 5.850 | 11,768,800 |
| 2025-06-09 | 5.810 | 5.900 | 5.790 | 5.860 | 5.860 | 10,782,700 |
| 2025-06-06 | 5.670 | 5.870 | 5.650 | 5.810 | 5.810 | 17,357,303 |
| 2025-06-05 | 5.750 | 5.750 | 5.630 | 5.660 | 5.660 | 8,753,900 |
| 2025-06-04 | 5.730 | 5.780 | 5.670 | 5.710 | 5.710 | 7,857,301 |
| 2025-06-03 | 5.600 | 5.740 | 5.590 | 5.740 | 5.740 | 11,437,400 |
| 2025-05-30 | 5.560 | 5.670 | 5.560 | 5.650 | 5.650 | 8,067,100 |
| 2025-05-29 | 5.550 | 5.710 | 5.550 | 5.590 | 5.590 | 10,117,500 |
| 2025-05-28 | 5.620 | 5.690 | 5.550 | 5.600 | 5.600 | 5,646,800 |
| 2025-05-27 | 5.590 | 5.660 | 5.520 | 5.620 | 5.620 | 5,178,700 |
| 2025-05-26 | 5.610 | 5.690 | 5.530 | 5.590 | 5.590 | 6,076,200 |
| 2025-05-23 | 5.670 | 5.730 | 5.600 | 5.610 | 5.610 | 8,077,100 |
| 2025-05-22 | 5.740 | 5.790 | 5.580 | 5.600 | 5.600 | 7,954,800 |
| 2025-05-21 | 5.760 | 5.810 | 5.710 | 5.760 | 5.760 | 5,539,700 |
| 2025-05-20 | 5.760 | 5.800 | 5.680 | 5.760 | 5.760 | 6,820,102 |
| 2025-05-19 | 5.800 | 5.870 | 5.720 | 5.720 | 5.720 | 9,507,602 |
| 2025-05-16 | 5.620 | 5.830 | 5.620 | 5.830 | 5.830 | 13,634,901 |
| 2025-05-15 | 5.570 | 5.690 | 5.550 | 5.620 | 5.620 | 6,399,300 |
| 2025-05-14 | 5.640 | 5.700 | 5.580 | 5.600 | 5.600 | 6,595,700 |
| 2025-05-13 | 5.710 | 5.770 | 5.600 | 5.640 | 5.640 | 8,882,100 |
| 2025-05-12 | 5.760 | 5.770 | 5.610 | 5.660 | 5.660 | 9,803,800 |
| 2025-05-09 | 5.700 | 5.780 | 5.640 | 5.700 | 5.700 | 11,198,450 |
| 2025-05-08 | 5.580 | 5.750 | 5.570 | 5.670 | 5.670 | 9,204,300 |
| 2025-05-07 | 5.600 | 5.730 | 5.560 | 5.630 | 5.630 | 10,864,944 |
| 2025-05-06 | 5.360 | 5.630 | 5.330 | 5.560 | 5.560 | 13,794,603 |
| 2025-04-30 | 5.240 | 5.320 | 5.170 | 5.310 | 5.310 | 7,421,200 |
| 2025-04-29 | 5.250 | 5.300 | 5.150 | 5.220 | 5.220 | 9,890,100 |
| 2025-04-28 | 5.130 | 5.300 | 5.110 | 5.260 | 5.260 | 12,445,500 |
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.