Beihai Gofar Marine Biological Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 5.130 | 5.200 | 5.050 | 5.130 | 5.130 | 6,357,201 |
| 2025-04-24 | 5.080 | 5.170 | 5.020 | 5.100 | 5.100 | 6,876,700 |
| 2025-04-23 | 4.990 | 5.090 | 4.950 | 5.080 | 5.080 | 9,395,400 |
| 2025-04-22 | 4.970 | 5.020 | 4.860 | 4.960 | 4.960 | 6,610,000 |
| 2025-04-21 | 4.870 | 5.020 | 4.820 | 4.970 | 4.970 | 6,417,100 |
| 2025-04-18 | 4.950 | 5.010 | 4.840 | 4.870 | 4.870 | 4,951,800 |
| 2025-04-17 | 4.860 | 4.960 | 4.830 | 4.960 | 4.960 | 5,150,200 |
| 2025-04-16 | 5.000 | 5.000 | 4.790 | 4.850 | 4.850 | 7,087,700 |
| 2025-04-15 | 5.000 | 5.200 | 4.940 | 5.000 | 5.000 | 9,060,601 |
| 2025-04-14 | 4.840 | 5.050 | 4.840 | 4.950 | 4.950 | 9,073,401 |
| 2025-04-11 | 4.730 | 4.850 | 4.730 | 4.820 | 4.820 | 6,330,200 |
| 2025-04-10 | 4.720 | 4.950 | 4.720 | 4.800 | 4.800 | 12,464,700 |
| 2025-04-09 | 4.520 | 4.780 | 4.320 | 4.690 | 4.690 | 13,885,920 |
| 2025-04-08 | 4.630 | 4.780 | 4.460 | 4.730 | 4.730 | 18,221,500 |
| 2025-04-07 | 5.070 | 5.180 | 4.850 | 4.850 | 4.850 | 13,443,800 |
| 2025-04-03 | 5.440 | 5.500 | 5.360 | 5.390 | 5.390 | 8,534,200 |
| 2025-04-02 | 5.490 | 5.610 | 5.460 | 5.470 | 5.470 | 8,588,201 |
| 2025-04-01 | 5.480 | 5.610 | 5.410 | 5.540 | 5.540 | 12,110,400 |
| 2025-03-31 | 5.470 | 5.490 | 5.270 | 5.420 | 5.420 | 11,432,200 |
| 2025-03-28 | 5.560 | 5.560 | 5.460 | 5.470 | 5.470 | 6,013,300 |
| 2025-03-27 | 5.650 | 5.650 | 5.490 | 5.520 | 5.520 | 10,308,200 |
| 2025-03-26 | 5.580 | 5.730 | 5.450 | 5.610 | 5.610 | 18,556,508 |
| 2025-03-25 | 5.590 | 5.670 | 5.360 | 5.490 | 5.490 | 16,003,400 |
| 2025-03-24 | 5.520 | 5.700 | 5.460 | 5.590 | 5.590 | 21,262,603 |
| 2025-03-21 | 6.150 | 6.200 | 5.520 | 5.600 | 5.600 | 56,724,154 |
| 2025-03-20 | 5.950 | 6.400 | 5.900 | 6.130 | 6.130 | 38,289,306 |
| 2025-03-19 | 5.880 | 6.080 | 5.800 | 5.890 | 5.890 | 30,943,201 |
| 2025-03-18 | 5.420 | 5.850 | 5.410 | 5.810 | 5.810 | 31,521,903 |
| 2025-03-17 | 5.400 | 5.580 | 5.400 | 5.410 | 5.410 | 8,805,000 |
| 2025-03-14 | 5.420 | 5.450 | 5.330 | 5.410 | 5.410 | 8,379,900 |
| 2025-03-13 | 5.440 | 5.490 | 5.310 | 5.420 | 5.420 | 13,233,500 |
| 2025-03-12 | 5.440 | 5.570 | 5.430 | 5.460 | 5.460 | 12,278,301 |
| 2025-03-11 | 5.350 | 5.500 | 5.280 | 5.460 | 5.460 | 15,804,700 |
| 2025-03-10 | 5.190 | 5.410 | 5.170 | 5.340 | 5.340 | 17,027,601 |
| 2025-03-07 | 5.290 | 5.290 | 5.160 | 5.170 | 5.170 | 6,587,900 |
| 2025-03-06 | 5.230 | 5.350 | 5.190 | 5.260 | 5.260 | 10,907,300 |
| 2025-03-05 | 5.200 | 5.230 | 5.130 | 5.220 | 5.220 | 8,400,400 |
| 2025-03-04 | 5.050 | 5.210 | 5.010 | 5.180 | 5.180 | 8,696,449 |
| 2025-03-03 | 5.030 | 5.150 | 5.030 | 5.050 | 5.050 | 7,990,000 |
| 2025-02-28 | 5.130 | 5.200 | 5.030 | 5.040 | 5.040 | 12,211,300 |
| 2025-02-27 | 5.380 | 5.450 | 5.100 | 5.120 | 5.120 | 18,993,549 |
| 2025-02-26 | 5.020 | 5.400 | 5.000 | 5.380 | 5.380 | 27,878,257 |
| 2025-02-25 | 5.010 | 5.120 | 5.000 | 5.020 | 5.020 | 9,159,851 |
| 2025-02-24 | 5.100 | 5.120 | 5.030 | 5.050 | 5.050 | 6,445,457 |
| 2025-02-21 | 5.170 | 5.180 | 5.000 | 5.100 | 5.100 | 14,931,200 |
| 2025-02-20 | 5.080 | 5.190 | 5.080 | 5.150 | 5.150 | 7,947,700 |
| 2025-02-19 | 5.020 | 5.110 | 4.970 | 5.090 | 5.090 | 8,586,338 |
| 2025-02-18 | 5.150 | 5.260 | 5.040 | 5.050 | 5.050 | 11,962,557 |
| 2025-02-17 | 5.190 | 5.240 | 5.110 | 5.170 | 5.170 | 7,344,700 |
| 2025-02-14 | 5.200 | 5.250 | 5.120 | 5.160 | 5.160 | 8,990,900 |
| 2025-02-13 | 5.230 | 5.250 | 5.160 | 5.200 | 5.200 | 6,729,550 |
| 2025-02-12 | 5.250 | 5.310 | 5.200 | 5.230 | 5.230 | 9,682,800 |
| 2025-02-11 | 5.350 | 5.420 | 5.220 | 5.250 | 5.250 | 14,211,500 |
| 2025-02-10 | 5.100 | 5.520 | 5.100 | 5.350 | 5.350 | 22,396,661 |
| 2025-02-07 | 5.130 | 5.250 | 5.090 | 5.120 | 5.120 | 10,171,201 |
| 2025-02-06 | 5.100 | 5.200 | 5.070 | 5.130 | 5.130 | 8,686,800 |
| 2025-02-05 | 5.060 | 5.150 | 5.020 | 5.070 | 5.070 | 4,886,900 |
| 2025-01-27 | 5.070 | 5.170 | 4.970 | 5.030 | 5.030 | 6,639,694 |
| 2025-01-24 | 5.060 | 5.090 | 4.900 | 5.060 | 5.060 | 9,941,400 |
| 2025-01-23 | 5.130 | 5.200 | 5.030 | 5.030 | 5.030 | 10,813,100 |
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.