Beihai Gofar Marine Biological Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 4.570 | 4.620 | 4.450 | 4.470 | 4.470 | 6,560,800 |
| 2026-10-20 | 4.440 | 4.580 | 4.400 | 4.540 | 4.540 | 8,548,000 |
| 2026-10-19 | 4.570 | 4.570 | 4.370 | 4.440 | 4.440 | 7,241,800 |
| 2026-10-16 | 4.620 | 4.660 | 4.500 | 4.550 | 4.550 | 9,360,500 |
| 2026-10-15 | 4.510 | 4.630 | 4.480 | 4.500 | 4.500 | 7,329,800 |
| 2026-10-14 | 4.750 | 4.770 | 4.620 | 4.650 | 4.650 | 4,917,700 |
| 2026-10-13 | 4.690 | 4.810 | 4.590 | 4.760 | 4.760 | 7,189,001 |
| 2026-10-12 | 4.810 | 4.820 | 4.690 | 4.730 | 4.730 | 5,671,200 |
| 2026-10-09 | 4.780 | 4.820 | 4.630 | 4.820 | 4.820 | 7,128,100 |
| 2026-10-08 | 4.790 | 4.890 | 4.700 | 4.780 | 4.780 | 8,722,200 |
| 2026-09-30 | 4.730 | 4.830 | 4.730 | 4.790 | 4.790 | 6,449,202 |
| 2026-09-29 | 4.700 | 4.800 | 4.680 | 4.710 | 4.710 | 9,231,602 |
| 2026-09-28 | 4.750 | 4.800 | 4.640 | 4.700 | 4.700 | 7,609,400 |
| 2026-09-24 | 4.870 | 4.980 | 4.710 | 4.750 | 4.750 | 9,074,298 |
| 2026-09-23 | 4.900 | 4.940 | 4.820 | 4.820 | 4.820 | 6,423,100 |
| 2026-09-22 | 4.910 | 5.010 | 4.860 | 4.900 | 4.900 | 8,708,600 |
| 2026-09-21 | 4.900 | 4.940 | 4.860 | 4.910 | 4.910 | 5,346,656 |
| 2026-09-18 | 4.930 | 4.960 | 4.870 | 4.900 | 4.900 | 5,438,400 |
| 2026-09-17 | 4.890 | 4.940 | 4.830 | 4.920 | 4.920 | 4,891,251 |
| 2026-09-16 | 4.850 | 4.980 | 4.810 | 4.910 | 4.910 | 4,975,000 |
| 2026-09-15 | 4.990 | 5.000 | 4.850 | 4.850 | 4.850 | 5,659,200 |
| 2026-09-14 | 5.000 | 5.020 | 4.850 | 4.960 | 4.960 | 7,344,300 |
| 2026-09-11 | 5.080 | 5.110 | 4.940 | 4.970 | 4.970 | 9,961,500 |
| 2026-09-10 | 5.330 | 5.330 | 5.080 | 5.100 | 5.100 | 9,657,300 |
| 2026-09-09 | 5.300 | 5.330 | 5.210 | 5.330 | 5.330 | 7,088,900 |
| 2026-09-08 | 5.200 | 5.290 | 5.160 | 5.280 | 5.280 | 8,872,200 |
| 2026-09-07 | 5.160 | 5.330 | 5.110 | 5.190 | 5.190 | 11,845,900 |
| 2026-09-04 | 5.060 | 5.410 | 5.050 | 5.170 | 5.170 | 19,419,300 |
| 2026-09-03 | 5.100 | 5.160 | 5.050 | 5.050 | 5.050 | 5,143,200 |
| 2026-09-02 | 5.150 | 5.210 | 5.070 | 5.090 | 5.090 | 7,297,600 |
| 2026-09-01 | 5.250 | 5.250 | 5.060 | 5.170 | 5.170 | 11,308,950 |
| 2026-08-31 | 5.180 | 5.280 | 5.130 | 5.210 | 5.210 | 5,032,550 |
| 2026-08-28 | 5.230 | 5.350 | 5.200 | 5.210 | 5.210 | 5,100,700 |
| 2026-08-27 | 5.200 | 5.260 | 5.180 | 5.210 | 5.210 | 4,957,800 |
| 2026-08-26 | 5.290 | 5.340 | 5.200 | 5.230 | 5.230 | 6,902,900 |
| 2026-08-25 | 5.150 | 5.340 | 5.050 | 5.270 | 5.270 | 8,802,000 |
| 2026-08-24 | 5.210 | 5.260 | 5.080 | 5.130 | 5.130 | 9,373,949 |
| 2026-08-21 | 5.230 | 5.240 | 5.150 | 5.210 | 5.210 | 8,989,500 |
| 2026-08-20 | 5.050 | 5.330 | 5.050 | 5.280 | 5.280 | 14,428,100 |
| 2026-08-19 | 5.210 | 5.270 | 4.980 | 5.030 | 5.030 | 14,369,048 |
| 2026-08-18 | 5.170 | 5.280 | 5.050 | 5.270 | 5.270 | 13,780,400 |
| 2026-08-17 | 5.060 | 5.110 | 4.920 | 5.090 | 5.090 | 11,462,110 |
| 2026-08-14 | 5.120 | 5.170 | 4.960 | 5.000 | 5.000 | 10,511,648 |
| 2026-08-13 | 5.170 | 5.240 | 5.100 | 5.130 | 5.130 | 10,090,000 |
| 2026-08-12 | 5.130 | 5.230 | 5.060 | 5.160 | 5.160 | 10,051,248 |
| 2026-08-11 | 5.340 | 5.390 | 5.100 | 5.130 | 5.130 | 21,519,300 |
| 2026-08-10 | 5.440 | 5.480 | 5.110 | 5.390 | 5.390 | 23,065,159 |
| 2026-08-07 | 5.000 | 5.480 | 4.900 | 5.320 | 5.320 | 31,045,301 |
| 2026-08-06 | 4.930 | 5.010 | 4.880 | 4.980 | 4.980 | 7,664,300 |
| 2026-08-05 | 4.890 | 4.980 | 4.870 | 4.910 | 4.910 | 6,535,900 |
| 2026-08-04 | 4.800 | 4.920 | 4.760 | 4.880 | 4.880 | 9,900,300 |
| 2026-08-03 | 4.690 | 4.780 | 4.630 | 4.760 | 4.760 | 9,049,400 |
| 2026-07-31 | 4.520 | 4.710 | 4.510 | 4.660 | 4.660 | 14,397,780 |
| 2026-07-30 | 4.680 | 4.740 | 4.490 | 4.490 | 4.490 | 11,109,000 |
| 2026-07-29 | 4.810 | 4.960 | 4.640 | 4.680 | 4.680 | 13,424,100 |
| 2026-07-28 | 4.900 | 5.070 | 4.780 | 4.800 | 4.800 | 13,324,500 |
| 2026-07-27 | 4.750 | 5.020 | 4.620 | 4.980 | 4.980 | 18,409,300 |
| 2026-07-24 | 4.490 | 4.820 | 4.400 | 4.770 | 4.770 | 21,720,801 |
| 2026-07-23 | 4.230 | 4.470 | 4.210 | 4.460 | 4.460 | 13,970,900 |
| 2026-07-22 | 4.430 | 4.440 | 4.260 | 4.310 | 4.310 | 16,270,872 |
Page 1 of 3 · 121 trading daysOlder →
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.