Beihai Gofar Marine Biological Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 5.270 | 5.290 | 5.070 | 5.120 | 5.120 | 9,839,300 |
| 2025-01-21 | 5.260 | 5.320 | 5.210 | 5.280 | 5.280 | 7,430,349 |
| 2025-01-20 | 5.400 | 5.530 | 5.230 | 5.250 | 5.250 | 14,938,600 |
| 2025-01-17 | 5.230 | 5.410 | 5.170 | 5.320 | 5.320 | 14,284,610 |
| 2025-01-16 | 5.270 | 5.310 | 5.200 | 5.290 | 5.290 | 12,300,510 |
| 2025-01-15 | 5.130 | 5.320 | 5.080 | 5.270 | 5.270 | 17,766,301 |
| 2025-01-14 | 4.960 | 5.110 | 4.900 | 5.080 | 5.080 | 10,101,661 |
| 2025-01-13 | 4.880 | 5.000 | 4.800 | 4.940 | 4.940 | 6,899,300 |
| 2025-01-10 | 5.050 | 5.100 | 4.940 | 4.950 | 4.950 | 7,210,400 |
| 2025-01-09 | 5.010 | 5.120 | 5.010 | 5.060 | 5.060 | 7,188,440 |
| 2025-01-08 | 5.160 | 5.180 | 4.930 | 5.040 | 5.040 | 9,152,149 |
| 2025-01-07 | 4.980 | 5.100 | 4.970 | 5.100 | 5.100 | 7,135,540 |
| 2025-01-06 | 5.000 | 5.050 | 4.860 | 4.970 | 4.970 | 8,241,700 |
| 2025-01-03 | 5.130 | 5.220 | 4.920 | 5.050 | 5.050 | 11,311,500 |
| 2025-01-02 | 5.110 | 5.290 | 5.060 | 5.120 | 5.120 | 15,284,900 |
| 2024-12-31 | 4.970 | 5.210 | 4.930 | 5.160 | 5.160 | 22,886,700 |
| 2024-12-30 | 4.980 | 5.020 | 4.870 | 4.950 | 4.950 | 9,153,741 |
| 2024-12-27 | 4.970 | 5.150 | 4.940 | 4.990 | 4.990 | 12,421,100 |
| 2024-12-26 | 4.900 | 5.000 | 4.860 | 4.960 | 4.960 | 12,065,996 |
| 2024-12-25 | 5.010 | 5.080 | 4.730 | 4.880 | 4.880 | 24,396,098 |
| 2024-12-24 | 4.680 | 4.820 | 4.650 | 4.800 | 4.800 | 7,802,700 |
| 2024-12-23 | 4.980 | 4.980 | 4.690 | 4.710 | 4.710 | 14,041,087 |
| 2024-12-20 | 4.980 | 5.040 | 4.920 | 4.990 | 4.990 | 9,981,600 |
| 2024-12-19 | 5.150 | 5.180 | 4.900 | 5.000 | 5.000 | 13,508,101 |
| 2024-12-18 | 5.090 | 5.190 | 4.980 | 5.150 | 5.150 | 10,325,300 |
| 2024-12-17 | 5.130 | 5.200 | 4.930 | 5.060 | 5.060 | 18,180,400 |
| 2024-12-16 | 5.400 | 5.430 | 5.020 | 5.130 | 5.130 | 25,230,400 |
| 2024-12-13 | 5.480 | 5.600 | 5.350 | 5.440 | 5.440 | 18,047,600 |
| 2024-12-12 | 5.360 | 5.500 | 5.330 | 5.440 | 5.440 | 19,787,720 |
| 2024-12-11 | 5.420 | 5.440 | 5.320 | 5.360 | 5.360 | 14,550,601 |
| 2024-12-10 | 5.560 | 5.610 | 5.360 | 5.390 | 5.390 | 23,914,075 |
| 2024-12-09 | 5.540 | 5.550 | 5.350 | 5.480 | 5.480 | 18,346,400 |
| 2024-12-06 | 5.620 | 5.650 | 5.440 | 5.540 | 5.540 | 17,779,053 |
| 2024-12-05 | 5.570 | 5.740 | 5.420 | 5.650 | 5.650 | 22,774,601 |
| 2024-12-04 | 5.500 | 5.800 | 5.420 | 5.610 | 5.610 | 22,586,088 |
| 2024-12-03 | 5.500 | 5.560 | 5.380 | 5.500 | 5.500 | 19,740,999 |
| 2024-12-02 | 5.440 | 5.530 | 5.360 | 5.480 | 5.480 | 13,757,601 |
| 2024-11-29 | 5.320 | 5.490 | 5.260 | 5.360 | 5.360 | 15,238,777 |
| 2024-11-28 | 5.220 | 5.670 | 5.180 | 5.320 | 5.320 | 25,578,078 |
| 2024-11-27 | 5.320 | 5.330 | 5.050 | 5.170 | 5.170 | 20,909,720 |
| 2024-11-26 | 5.420 | 5.470 | 5.250 | 5.380 | 5.380 | 18,849,200 |
| 2024-11-25 | 5.060 | 5.400 | 4.960 | 5.360 | 5.360 | 28,274,900 |
| 2024-11-22 | 5.060 | 5.200 | 5.000 | 5.040 | 5.040 | 17,437,000 |
| 2024-11-21 | 4.970 | 5.110 | 4.830 | 5.050 | 5.050 | 19,017,301 |
| 2024-11-20 | 4.560 | 4.940 | 4.520 | 4.910 | 4.910 | 26,424,218 |
| 2024-11-19 | 4.600 | 4.630 | 4.380 | 4.550 | 4.550 | 18,165,600 |
| 2024-11-18 | 4.870 | 4.980 | 4.480 | 4.540 | 4.540 | 27,361,501 |
| 2024-11-15 | 5.240 | 5.330 | 4.820 | 4.880 | 4.880 | 32,711,457 |
| 2024-11-14 | 5.230 | 5.350 | 5.200 | 5.250 | 5.250 | 13,902,600 |
| 2024-11-13 | 5.330 | 5.390 | 5.070 | 5.270 | 5.270 | 21,847,840 |
| 2024-11-12 | 5.450 | 5.580 | 5.360 | 5.380 | 5.380 | 20,455,400 |
| 2024-11-11 | 5.460 | 5.530 | 5.320 | 5.450 | 5.450 | 18,857,552 |
| 2024-11-08 | 5.390 | 5.630 | 5.320 | 5.480 | 5.480 | 23,932,659 |
| 2024-11-07 | 5.120 | 5.460 | 5.120 | 5.370 | 5.370 | 25,818,102 |
| 2024-11-06 | 4.910 | 5.250 | 4.900 | 5.170 | 5.170 | 32,953,941 |
| 2024-11-05 | 4.900 | 5.020 | 4.780 | 4.940 | 4.940 | 20,509,710 |
| 2024-11-04 | 4.850 | 4.900 | 4.600 | 4.880 | 4.880 | 20,381,301 |
| 2024-11-01 | 4.950 | 5.020 | 4.730 | 4.750 | 4.750 | 31,549,201 |
| 2024-10-31 | 4.500 | 4.950 | 4.470 | 4.940 | 4.940 | 52,763,902 |
| 2024-10-30 | 4.300 | 4.550 | 4.250 | 4.500 | 4.500 | 25,922,800 |
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.