Guilin Tourism Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 5.940 | 5.960 | 5.770 | 5.770 | 5.770 | 3,978,430 |
| 2024-07-23 | 5.990 | 6.040 | 5.930 | 5.940 | 5.940 | 2,401,504 |
| 2024-07-22 | 6.020 | 6.050 | 5.920 | 6.010 | 6.010 | 2,258,100 |
| 2024-07-19 | 6.020 | 6.100 | 5.980 | 6.020 | 6.020 | 2,052,613 |
| 2024-07-18 | 6.030 | 6.080 | 5.900 | 6.080 | 6.080 | 3,755,804 |
| 2024-07-17 | 6.030 | 6.090 | 6.010 | 6.040 | 6.040 | 2,413,000 |
| 2024-07-16 | 6.010 | 6.060 | 6.000 | 6.040 | 6.040 | 1,977,700 |
| 2024-07-15 | 6.120 | 6.140 | 6.030 | 6.050 | 6.050 | 3,228,400 |
| 2024-07-12 | 6.160 | 6.270 | 6.120 | 6.150 | 6.150 | 5,506,400 |
| 2024-07-11 | 6.040 | 6.200 | 6.010 | 6.170 | 6.170 | 7,301,401 |
| 2024-07-10 | 6.130 | 6.140 | 6.040 | 6.050 | 6.050 | 2,536,890 |
| 2024-07-09 | 6.070 | 6.160 | 5.980 | 6.140 | 6.140 | 3,914,900 |
| 2024-07-08 | 6.110 | 6.200 | 5.980 | 6.070 | 6.070 | 2,888,800 |
| 2024-07-05 | 6.050 | 6.120 | 5.940 | 6.120 | 6.120 | 2,462,900 |
| 2024-07-04 | 6.180 | 6.200 | 6.010 | 6.050 | 6.050 | 4,271,600 |
| 2024-07-03 | 6.200 | 6.250 | 6.160 | 6.210 | 6.210 | 3,696,800 |
| 2024-07-02 | 6.110 | 6.190 | 6.090 | 6.180 | 6.180 | 3,980,100 |
| 2024-07-01 | 6.030 | 6.150 | 5.990 | 6.120 | 6.120 | 4,054,900 |
| 2024-06-28 | 5.950 | 6.020 | 5.930 | 6.000 | 6.000 | 2,196,700 |
| 2024-06-27 | 5.970 | 6.060 | 5.950 | 5.950 | 5.950 | 2,911,000 |
| 2024-06-26 | 5.920 | 6.000 | 5.880 | 6.000 | 6.000 | 2,987,569 |
| 2024-06-25 | 5.800 | 5.990 | 5.780 | 5.960 | 5.960 | 4,026,869 |
| 2024-06-24 | 6.040 | 6.040 | 5.800 | 5.810 | 5.810 | 3,952,700 |
| 2024-06-21 | 6.000 | 6.040 | 5.930 | 6.010 | 6.010 | 2,457,200 |
| 2024-06-20 | 6.170 | 6.180 | 5.990 | 6.010 | 6.010 | 4,312,300 |
| 2024-06-19 | 6.270 | 6.280 | 6.180 | 6.190 | 6.190 | 2,829,900 |
| 2024-06-18 | 6.230 | 6.310 | 6.190 | 6.280 | 6.280 | 5,378,800 |
| 2024-06-17 | 6.060 | 6.210 | 6.060 | 6.200 | 6.200 | 4,070,600 |
| 2024-06-14 | 6.020 | 6.110 | 5.990 | 6.100 | 6.100 | 4,142,210 |
| 2024-06-13 | 6.070 | 6.110 | 6.000 | 6.010 | 6.010 | 2,979,929 |
| 2024-06-12 | 5.970 | 6.080 | 5.960 | 6.060 | 6.060 | 2,871,007 |
| 2024-06-11 | 6.080 | 6.080 | 5.910 | 5.990 | 5.990 | 3,089,601 |
| 2024-06-07 | 5.920 | 6.100 | 5.920 | 6.080 | 6.080 | 5,165,037 |
| 2024-06-06 | 6.120 | 6.190 | 5.780 | 5.920 | 5.920 | 10,401,381 |
| 2024-06-05 | 6.250 | 6.260 | 6.120 | 6.120 | 6.120 | 4,239,000 |
| 2024-06-04 | 6.290 | 6.310 | 6.150 | 6.280 | 6.280 | 3,828,900 |
| 2024-06-03 | 6.550 | 6.550 | 6.220 | 6.290 | 6.290 | 8,062,533 |
| 2024-05-31 | 6.550 | 6.580 | 6.540 | 6.550 | 6.550 | 2,022,300 |
| 2024-05-30 | 6.600 | 6.610 | 6.530 | 6.560 | 6.560 | 3,170,900 |
| 2024-05-29 | 6.600 | 6.670 | 6.560 | 6.650 | 6.650 | 4,525,500 |
| 2024-05-28 | 6.590 | 6.670 | 6.540 | 6.600 | 6.600 | 3,112,900 |
| 2024-05-27 | 6.610 | 6.630 | 6.520 | 6.590 | 6.590 | 2,549,399 |
| 2024-05-24 | 6.580 | 6.630 | 6.550 | 6.560 | 6.560 | 2,936,200 |
| 2024-05-23 | 6.640 | 6.680 | 6.550 | 6.580 | 6.580 | 6,388,400 |
| 2024-05-22 | 6.820 | 6.820 | 6.670 | 6.730 | 6.730 | 8,544,060 |
| 2024-05-21 | 6.800 | 6.980 | 6.750 | 6.830 | 6.830 | 11,090,960 |
| 2024-05-20 | 6.980 | 7.020 | 6.770 | 6.910 | 6.910 | 18,073,461 |
| 2024-05-17 | 6.770 | 6.800 | 6.670 | 6.770 | 6.770 | 5,265,700 |
| 2024-05-16 | 6.650 | 6.810 | 6.650 | 6.750 | 6.750 | 6,690,200 |
| 2024-05-15 | 6.690 | 6.740 | 6.620 | 6.650 | 6.650 | 5,532,600 |
| 2024-05-14 | 6.730 | 6.780 | 6.710 | 6.720 | 6.720 | 6,753,100 |
| 2024-05-13 | 6.830 | 6.840 | 6.670 | 6.740 | 6.740 | 8,760,200 |
| 2024-05-10 | 6.890 | 7.030 | 6.830 | 6.920 | 6.920 | 13,898,600 |
| 2024-05-09 | 6.750 | 6.960 | 6.730 | 6.850 | 6.850 | 10,853,301 |
| 2024-05-08 | 6.750 | 6.800 | 6.590 | 6.760 | 6.760 | 9,310,600 |
| 2024-05-07 | 6.700 | 6.790 | 6.670 | 6.760 | 6.760 | 8,646,800 |
| 2024-05-06 | 6.840 | 6.850 | 6.650 | 6.710 | 6.710 | 11,122,757 |
| 2024-04-30 | 7.000 | 7.000 | 6.750 | 6.830 | 6.830 | 14,509,000 |
| 2024-04-29 | 7.030 | 7.120 | 6.800 | 7.090 | 7.090 | 16,399,914 |
| 2024-04-26 | 7.060 | 7.110 | 6.950 | 7.040 | 7.040 | 13,946,014 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-06-02 | 0.0200 CNY |
| 2019-06-19 | 0.0800 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.