Guilin Tourism Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 6.950 | 7.120 | 6.900 | 7.010 | 7.010 | 13,403,225 |
| 2024-04-24 | 6.790 | 7.070 | 6.770 | 6.970 | 6.970 | 12,240,314 |
| 2024-04-23 | 6.960 | 7.050 | 6.820 | 6.860 | 6.860 | 13,758,307 |
| 2024-04-22 | 6.720 | 7.070 | 6.370 | 7.050 | 7.050 | 20,865,730 |
| 2024-04-19 | 6.850 | 6.940 | 6.640 | 6.720 | 6.720 | 15,058,441 |
| 2024-04-18 | 6.860 | 7.200 | 6.750 | 6.940 | 6.940 | 18,632,341 |
| 2024-04-17 | 6.730 | 6.990 | 6.700 | 6.870 | 6.870 | 17,210,860 |
| 2024-04-16 | 7.140 | 7.280 | 6.730 | 6.730 | 6.730 | 22,418,007 |
| 2024-04-15 | 7.820 | 7.960 | 7.240 | 7.480 | 7.480 | 29,602,008 |
| 2024-04-12 | 7.600 | 8.360 | 7.520 | 8.000 | 8.000 | 37,204,740 |
| 2024-04-11 | 7.380 | 7.700 | 7.290 | 7.700 | 7.700 | 24,220,154 |
| 2024-04-10 | 7.370 | 7.550 | 7.310 | 7.480 | 7.480 | 17,926,664 |
| 2024-04-09 | 7.100 | 7.570 | 7.060 | 7.450 | 7.450 | 21,660,624 |
| 2024-04-08 | 7.400 | 7.400 | 7.150 | 7.170 | 7.170 | 13,449,682 |
| 2024-04-03 | 7.220 | 7.350 | 7.220 | 7.320 | 7.320 | 8,949,757 |
| 2024-04-02 | 7.250 | 7.420 | 7.220 | 7.300 | 7.300 | 12,957,659 |
| 2024-04-01 | 7.210 | 7.260 | 7.100 | 7.250 | 7.250 | 10,744,927 |
| 2024-03-29 | 7.010 | 7.180 | 6.980 | 7.180 | 7.180 | 4,276,961 |
| 2024-03-28 | 6.850 | 7.020 | 6.830 | 6.980 | 6.980 | 8,126,399 |
| 2024-03-27 | 7.040 | 7.150 | 6.900 | 6.900 | 6.900 | 6,737,701 |
| 2024-03-26 | 7.000 | 7.120 | 6.940 | 7.050 | 7.050 | 7,343,600 |
| 2024-03-25 | 7.190 | 7.260 | 7.040 | 7.050 | 7.050 | 7,368,031 |
| 2024-03-22 | 7.300 | 7.340 | 7.140 | 7.260 | 7.260 | 10,277,660 |
| 2024-03-21 | 7.130 | 7.350 | 7.120 | 7.310 | 7.310 | 11,821,900 |
| 2024-03-20 | 7.060 | 7.140 | 7.050 | 7.110 | 7.110 | 6,553,167 |
| 2024-03-19 | 7.080 | 7.120 | 7.000 | 7.070 | 7.070 | 8,044,047 |
| 2024-03-18 | 6.870 | 7.060 | 6.850 | 7.060 | 7.060 | 9,996,859 |
| 2024-03-15 | 6.760 | 6.950 | 6.760 | 6.860 | 6.860 | 7,944,896 |
| 2024-03-14 | 6.750 | 6.930 | 6.730 | 6.830 | 6.830 | 12,887,149 |
| 2024-03-13 | 6.750 | 6.810 | 6.700 | 6.740 | 6.740 | 8,026,300 |
| 2024-03-12 | 6.670 | 6.820 | 6.640 | 6.790 | 6.790 | 11,676,730 |
| 2024-03-11 | 6.600 | 6.690 | 6.550 | 6.680 | 6.680 | 8,321,699 |
| 2024-03-08 | 6.640 | 6.650 | 6.510 | 6.610 | 6.610 | 10,264,424 |
| 2024-03-07 | 6.480 | 6.790 | 6.460 | 6.730 | 6.730 | 18,285,800 |
| 2024-03-06 | 6.410 | 6.490 | 6.320 | 6.490 | 6.490 | 8,655,100 |
| 2024-03-05 | 6.400 | 6.520 | 6.320 | 6.430 | 6.430 | 8,405,101 |
| 2024-03-04 | 6.430 | 6.460 | 6.300 | 6.400 | 6.400 | 5,649,515 |
| 2024-03-01 | 6.450 | 6.490 | 6.340 | 6.420 | 6.420 | 7,113,855 |
| 2024-02-29 | 6.280 | 6.420 | 6.200 | 6.410 | 6.410 | 7,287,100 |
| 2024-02-28 | 6.590 | 6.710 | 6.300 | 6.310 | 6.310 | 12,123,761 |
| 2024-02-27 | 6.470 | 6.590 | 6.400 | 6.590 | 6.590 | 8,362,490 |
| 2024-02-26 | 6.470 | 6.680 | 6.390 | 6.520 | 6.520 | 9,871,631 |
| 2024-02-23 | 6.490 | 6.550 | 6.360 | 6.540 | 6.540 | 9,940,530 |
| 2024-02-22 | 6.260 | 6.830 | 6.200 | 6.540 | 6.540 | 14,627,046 |
| 2024-02-21 | 6.160 | 6.330 | 6.100 | 6.270 | 6.270 | 9,622,451 |
| 2024-02-20 | 6.200 | 6.220 | 6.100 | 6.200 | 6.200 | 6,373,800 |
| 2024-02-19 | 6.350 | 6.380 | 6.120 | 6.250 | 6.250 | 9,245,028 |
| 2024-02-08 | 5.800 | 6.200 | 5.750 | 6.170 | 6.170 | 10,998,995 |
| 2024-02-07 | 5.810 | 5.970 | 5.670 | 5.720 | 5.720 | 9,243,183 |
| 2024-02-06 | 5.500 | 5.980 | 5.180 | 5.820 | 5.820 | 10,226,785 |
| 2024-02-05 | 6.140 | 6.150 | 5.550 | 5.600 | 5.600 | 11,800,985 |
| 2024-02-02 | 6.050 | 6.320 | 5.860 | 6.140 | 6.140 | 10,738,968 |
| 2024-02-01 | 6.180 | 6.180 | 5.900 | 6.030 | 6.030 | 7,797,900 |
| 2024-01-31 | 6.540 | 6.540 | 6.170 | 6.180 | 6.180 | 11,034,400 |
| 2024-01-30 | 6.760 | 6.830 | 6.550 | 6.580 | 6.580 | 9,724,727 |
| 2024-01-29 | 7.060 | 7.110 | 6.750 | 6.760 | 6.760 | 8,947,400 |
| 2024-01-26 | 6.970 | 7.230 | 6.910 | 7.050 | 7.050 | 12,321,300 |
| 2024-01-25 | 6.710 | 7.000 | 6.620 | 6.980 | 6.980 | 12,898,500 |
| 2024-01-24 | 6.660 | 6.790 | 6.480 | 6.750 | 6.750 | 11,564,300 |
| 2024-01-23 | 6.790 | 6.800 | 6.480 | 6.660 | 6.660 | 15,744,900 |
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.