Guilin Tourism Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	7.770	7.960	7.740	7.860	7.860	9,299,992
2023-07-26	7.820	7.890	7.710	7.790	7.790	6,314,500
2023-07-25	7.700	7.830	7.690	7.770	7.770	7,195,200
2023-07-24	7.670	7.700	7.560	7.630	7.630	4,277,601
2023-07-21	7.570	7.730	7.480	7.660	7.660	7,168,900
2023-07-20	7.490	7.660	7.490	7.560	7.560	6,686,438
2023-07-19	7.550	7.620	7.440	7.500	7.500	3,793,260
2023-07-18	7.560	7.640	7.480	7.560	7.560	3,752,860
2023-07-17	7.470	7.620	7.300	7.590	7.590	5,193,800
2023-07-14	7.720	7.720	7.570	7.590	7.590	4,957,000
2023-07-13	7.750	7.770	7.600	7.740	7.740	5,593,901
2023-07-12	7.810	7.840	7.730	7.740	7.740	4,016,100
2023-07-11	7.800	7.820	7.700	7.810	7.810	5,288,300
2023-07-10	7.740	7.900	7.730	7.820	7.820	7,075,600
2023-07-07	7.710	7.820	7.700	7.720	7.720	4,179,700
2023-07-06	7.700	7.840	7.680	7.740	7.740	4,241,500
2023-07-05	7.800	7.830	7.710	7.730	7.730	4,323,200
2023-07-04	7.720	7.850	7.660	7.830	7.830	7,215,500
2023-07-03	7.500	7.810	7.480	7.740	7.740	11,250,800
2023-06-30	7.440	7.590	7.390	7.530	7.530	5,076,300
2023-06-29	7.570	7.580	7.400	7.420	7.420	5,836,100
2023-06-28	7.610	7.620	7.430	7.550	7.550	6,976,600
2023-06-27	7.260	7.700	7.250	7.650	7.650	12,410,800
2023-06-26	7.370	7.520	7.240	7.270	7.270	6,700,400
2023-06-21	7.530	7.630	7.360	7.370	7.370	5,874,000
2023-06-20	7.720	7.720	7.490	7.530	7.530	6,487,000
2023-06-19	7.800	7.860	7.660	7.680	7.680	6,846,200
2023-06-16	7.840	7.870	7.780	7.810	7.810	4,778,900
2023-06-15	7.760	7.850	7.720	7.820	7.820	5,406,800
2023-06-14	7.800	7.890	7.780	7.790	7.790	4,388,002
2023-06-13	7.830	7.970	7.790	7.800	7.800	5,681,600
2023-06-12	7.780	7.870	7.730	7.820	7.820	5,753,900
2023-06-09	7.930	7.970	7.820	7.840	7.840	6,261,830
2023-06-08	7.940	7.980	7.800	7.960	7.960	8,807,529
2023-06-07	7.680	7.990	7.620	7.920	7.920	13,233,400
2023-06-06	7.830	7.910	7.650	7.680	7.680	9,273,760
2023-06-05	7.570	7.850	7.560	7.830	7.830	11,946,500
2023-06-02	7.590	7.620	7.510	7.590	7.590	8,497,900
2023-06-01	7.490	7.680	7.410	7.600	7.600	15,068,600
2023-05-31	7.190	7.500	7.170	7.490	7.490	15,583,100
2023-05-30	7.090	7.200	7.030	7.200	7.200	4,421,067
2023-05-29	7.120	7.160	7.080	7.090	7.090	3,289,201
2023-05-26	7.040	7.130	7.000	7.110	7.110	3,982,000
2023-05-25	7.130	7.160	6.900	7.040	7.040	6,997,600
2023-05-24	7.200	7.220	7.130	7.160	7.160	3,660,000
2023-05-23	7.290	7.320	7.220	7.240	7.240	3,845,900
2023-05-22	7.210	7.310	7.140	7.280	7.280	5,080,100
2023-05-19	7.140	7.230	7.100	7.220	7.220	4,885,600
2023-05-18	7.190	7.250	7.130	7.180	7.180	3,824,001
2023-05-17	7.200	7.250	7.150	7.200	7.200	3,376,500
2023-05-16	7.310	7.330	7.170	7.200	7.200	5,593,900
2023-05-15	7.160	7.360	7.160	7.350	7.350	7,544,200
2023-05-12	7.210	7.320	7.100	7.210	7.210	8,301,779
2023-05-11	7.210	7.310	7.180	7.240	7.240	7,291,700
2023-05-10	7.210	7.270	7.060	7.110	7.110	8,054,029
2023-05-09	7.350	7.360	7.200	7.260	7.260	8,933,530
2023-05-08	7.530	7.540	7.250	7.330	7.330	12,362,700
2023-05-05	7.620	7.670	7.550	7.570	7.570	7,392,200
2023-05-04	7.890	7.930	7.510	7.630	7.630	16,030,500
2023-04-28	7.850	8.080	7.800	8.060	8.060	14,390,300

← NewerPage 14 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.