Guilin Tourism Corp Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	6.650	6.800	6.620	6.780	6.780	4,792,800
2023-10-26	6.640	6.710	6.600	6.710	6.710	4,857,700
2023-10-25	6.520	6.750	6.520	6.730	6.730	7,815,100
2023-10-24	6.390	6.510	6.360	6.500	6.500	4,637,700
2023-10-23	6.520	6.540	6.280	6.350	6.350	6,377,200
2023-10-20	6.490	6.580	6.480	6.530	6.530	4,030,200
2023-10-19	6.500	6.640	6.500	6.510	6.510	4,444,100
2023-10-18	6.680	6.680	6.520	6.530	6.530	5,554,865
2023-10-17	6.640	6.720	6.640	6.670	6.670	4,140,001
2023-10-16	6.710	6.740	6.600	6.640	6.640	5,834,201
2023-10-13	6.840	6.840	6.680	6.710	6.710	6,841,301
2023-10-12	6.770	6.890	6.770	6.830	6.830	8,655,000
2023-10-11	6.870	6.890	6.740	6.760	6.760	8,459,227
2023-10-10	6.910	7.100	6.850	6.860	6.860	8,876,899
2023-10-09	7.450	7.450	6.850	6.910	6.910	23,682,065
2023-09-28	7.370	7.550	7.370	7.540	7.540	13,077,217
2023-09-27	7.340	7.420	7.340	7.370	7.370	7,486,700
2023-09-26	7.360	7.440	7.320	7.380	7.380	7,645,200
2023-09-25	7.550	7.550	7.360	7.390	7.390	12,084,027
2023-09-22	7.450	7.570	7.410	7.560	7.560	12,099,000
2023-09-21	7.600	7.640	7.470	7.490	7.490	10,358,300
2023-09-20	7.930	7.940	7.580	7.600	7.600	17,303,400
2023-09-19	8.190	8.190	7.940	7.960	7.960	18,615,400
2023-09-18	8.080	8.250	8.080	8.220	8.220	22,034,478
2023-09-15	8.060	8.210	8.020	8.080	8.080	18,230,700
2023-09-14	8.140	8.180	7.960	8.020	8.020	12,163,750
2023-09-13	8.230	8.270	8.050	8.150	8.150	15,048,060
2023-09-12	8.290	8.320	8.200	8.240	8.240	16,927,600
2023-09-11	8.080	8.330	8.070	8.330	8.330	27,679,018
2023-09-08	8.010	8.150	7.950	8.110	8.110	16,659,249
2023-09-07	8.100	8.250	8.060	8.060	8.060	22,850,111
2023-09-06	8.100	8.160	8.050	8.110	8.110	11,923,141
2023-09-05	8.110	8.170	8.040	8.130	8.130	13,523,039
2023-09-04	7.950	8.150	7.940	8.110	8.110	18,360,238
2023-09-01	7.920	8.010	7.830	7.950	7.950	19,258,766
2023-08-31	7.840	7.950	7.710	7.870	7.870	13,745,238
2023-08-30	7.800	7.940	7.790	7.830	7.830	14,674,800
2023-08-29	7.450	7.880	7.450	7.850	7.850	24,029,900
2023-08-28	8.050	8.050	7.460	7.510	7.510	22,523,301
2023-08-25	7.490	7.840	7.440	7.640	7.640	17,861,914
2023-08-24	7.450	7.610	7.440	7.570	7.570	14,845,451
2023-08-23	7.570	7.650	7.350	7.450	7.450	16,529,900
2023-08-22	7.650	7.710	7.390	7.570	7.570	21,465,900
2023-08-21	7.650	7.770	7.550	7.650	7.650	19,531,666
2023-08-18	8.170	8.180	7.760	7.760	7.760	32,069,300
2023-08-17	8.210	8.290	8.110	8.180	8.180	32,131,435
2023-08-16	8.450	8.580	8.310	8.370	8.370	41,790,300
2023-08-15	8.560	8.650	8.300	8.410	8.410	65,439,444
2023-08-14	8.100	9.050	8.060	8.940	8.940	89,302,417
2023-08-11	7.780	8.530	7.720	8.230	8.230	53,678,854
2023-08-10	7.650	7.760	7.630	7.750	7.750	4,158,300
2023-08-09	7.830	7.830	7.600	7.630	7.630	6,203,979
2023-08-08	7.870	7.890	7.770	7.830	7.830	3,232,400
2023-08-07	7.840	7.900	7.800	7.870	7.870	3,453,900
2023-08-04	7.920	8.010	7.840	7.850	7.850	4,968,000
2023-08-03	7.920	7.960	7.810	7.920	7.920	4,898,900
2023-08-02	8.010	8.030	7.890	7.920	7.920	6,288,275
2023-08-01	8.100	8.180	8.000	8.030	8.030	8,071,600
2023-07-31	7.920	8.140	7.910	8.100	8.100	14,537,300
2023-07-28	7.850	7.910	7.770	7.890	7.890	7,003,200

← NewerPage 13 of 21 · 1,216 trading daysOlder →

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.