Guilin Tourism Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-22 | 7.300 | 7.330 | 6.740 | 6.810 | 6.810 | 20,163,593 |
| 2024-01-19 | 6.890 | 7.590 | 6.810 | 7.340 | 7.340 | 27,727,843 |
| 2024-01-18 | 7.140 | 7.140 | 6.720 | 6.930 | 6.930 | 19,817,300 |
| 2024-01-17 | 7.610 | 7.660 | 7.180 | 7.220 | 7.220 | 22,784,600 |
| 2024-01-16 | 7.590 | 7.790 | 7.560 | 7.620 | 7.620 | 28,487,211 |
| 2024-01-15 | 7.250 | 7.780 | 7.170 | 7.600 | 7.600 | 29,065,927 |
| 2024-01-12 | 7.630 | 7.680 | 7.310 | 7.310 | 7.310 | 26,471,900 |
| 2024-01-11 | 7.630 | 8.000 | 7.570 | 7.680 | 7.680 | 27,809,923 |
| 2024-01-10 | 7.830 | 7.890 | 7.500 | 7.650 | 7.650 | 34,790,819 |
| 2024-01-09 | 7.950 | 8.160 | 7.790 | 8.030 | 8.030 | 48,125,277 |
| 2024-01-08 | 7.710 | 8.280 | 7.610 | 7.880 | 7.880 | 56,543,750 |
| 2024-01-05 | 7.580 | 7.720 | 7.390 | 7.530 | 7.530 | 16,595,100 |
| 2024-01-04 | 7.460 | 7.650 | 7.460 | 7.590 | 7.590 | 17,510,259 |
| 2024-01-03 | 7.300 | 7.540 | 7.300 | 7.520 | 7.520 | 23,159,399 |
| 2024-01-02 | 7.450 | 7.520 | 7.220 | 7.360 | 7.360 | 25,983,799 |
| 2023-12-29 | 7.530 | 7.720 | 7.420 | 7.560 | 7.560 | 27,753,800 |
| 2023-12-28 | 7.660 | 8.000 | 7.420 | 7.720 | 7.720 | 27,946,699 |
| 2023-12-27 | 7.820 | 8.040 | 7.630 | 7.800 | 7.800 | 28,629,200 |
| 2023-12-26 | 7.700 | 8.170 | 7.680 | 7.950 | 7.950 | 38,672,660 |
| 2023-12-25 | 7.570 | 7.890 | 7.310 | 7.720 | 7.720 | 30,677,600 |
| 2023-12-22 | 7.750 | 8.270 | 7.500 | 7.670 | 7.670 | 39,608,543 |
| 2023-12-21 | 7.600 | 7.860 | 7.440 | 7.780 | 7.780 | 39,471,443 |
| 2023-12-20 | 7.700 | 7.700 | 7.380 | 7.420 | 7.420 | 32,975,723 |
| 2023-12-19 | 7.260 | 7.990 | 7.260 | 7.750 | 7.750 | 46,286,027 |
| 2023-12-18 | 7.430 | 7.480 | 7.240 | 7.260 | 7.260 | 11,180,700 |
| 2023-12-15 | 7.530 | 7.620 | 7.370 | 7.480 | 7.480 | 15,073,190 |
| 2023-12-14 | 7.430 | 7.740 | 7.420 | 7.580 | 7.580 | 15,952,081 |
| 2023-12-13 | 7.420 | 7.520 | 7.320 | 7.430 | 7.430 | 6,779,000 |
| 2023-12-12 | 7.270 | 7.430 | 7.270 | 7.390 | 7.390 | 5,705,200 |
| 2023-12-11 | 7.160 | 7.270 | 7.130 | 7.240 | 7.240 | 6,697,981 |
| 2023-12-08 | 7.310 | 7.330 | 7.180 | 7.210 | 7.210 | 8,098,500 |
| 2023-12-07 | 7.380 | 7.440 | 7.290 | 7.330 | 7.330 | 5,318,200 |
| 2023-12-06 | 7.230 | 7.410 | 7.190 | 7.390 | 7.390 | 7,957,900 |
| 2023-12-05 | 7.440 | 7.480 | 7.360 | 7.370 | 7.370 | 6,313,400 |
| 2023-12-04 | 7.390 | 7.460 | 7.320 | 7.440 | 7.440 | 6,792,100 |
| 2023-12-01 | 7.390 | 7.470 | 7.340 | 7.370 | 7.370 | 6,325,600 |
| 2023-11-30 | 7.290 | 7.430 | 7.250 | 7.380 | 7.380 | 5,910,080 |
| 2023-11-29 | 7.310 | 7.360 | 7.290 | 7.300 | 7.300 | 3,485,600 |
| 2023-11-28 | 7.290 | 7.350 | 7.220 | 7.350 | 7.350 | 4,229,100 |
| 2023-11-27 | 7.430 | 7.480 | 7.250 | 7.300 | 7.300 | 6,472,538 |
| 2023-11-24 | 7.330 | 7.430 | 7.320 | 7.370 | 7.370 | 6,755,457 |
| 2023-11-23 | 7.300 | 7.350 | 7.220 | 7.330 | 7.330 | 5,349,600 |
| 2023-11-22 | 7.270 | 7.400 | 7.230 | 7.320 | 7.320 | 6,225,400 |
| 2023-11-21 | 7.270 | 7.350 | 7.250 | 7.300 | 7.300 | 6,395,100 |
| 2023-11-20 | 7.130 | 7.310 | 7.100 | 7.270 | 7.270 | 9,043,500 |
| 2023-11-17 | 7.060 | 7.080 | 7.000 | 7.070 | 7.070 | 3,210,502 |
| 2023-11-16 | 7.040 | 7.110 | 7.010 | 7.060 | 7.060 | 4,900,800 |
| 2023-11-15 | 7.080 | 7.110 | 7.020 | 7.030 | 7.030 | 4,415,900 |
| 2023-11-14 | 6.950 | 7.080 | 6.930 | 7.050 | 7.050 | 8,201,600 |
| 2023-11-13 | 6.820 | 6.950 | 6.810 | 6.930 | 6.930 | 5,704,400 |
| 2023-11-10 | 6.770 | 6.830 | 6.720 | 6.820 | 6.820 | 4,053,000 |
| 2023-11-09 | 6.820 | 6.860 | 6.760 | 6.790 | 6.790 | 3,783,695 |
| 2023-11-08 | 6.860 | 6.900 | 6.800 | 6.850 | 6.850 | 4,658,000 |
| 2023-11-07 | 6.850 | 6.880 | 6.750 | 6.860 | 6.860 | 4,955,700 |
| 2023-11-06 | 6.820 | 6.920 | 6.810 | 6.870 | 6.870 | 5,093,861 |
| 2023-11-03 | 6.770 | 6.840 | 6.730 | 6.790 | 6.790 | 4,513,247 |
| 2023-11-02 | 6.820 | 6.860 | 6.740 | 6.740 | 6.740 | 3,778,860 |
| 2023-11-01 | 6.850 | 6.870 | 6.790 | 6.830 | 6.830 | 3,110,300 |
| 2023-10-31 | 6.820 | 6.890 | 6.800 | 6.840 | 6.840 | 4,445,981 |
| 2023-10-30 | 6.750 | 6.840 | 6.730 | 6.820 | 6.820 | 5,000,460 |
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.