Guilin Tourism Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	7.850	8.080	7.800	8.060	8.060	14,390,300
2023-04-27	7.950	7.980	7.800	7.910	7.910	11,628,300
2023-04-26	7.650	8.090	7.650	7.940	7.940	18,379,026
2023-04-25	7.860	7.860	7.460	7.570	7.570	14,852,339
2023-04-24	8.100	8.120	7.660	7.860	7.860	16,638,100
2023-04-21	8.350	8.540	8.070	8.100	8.100	21,617,409
2023-04-20	8.700	8.700	8.400	8.430	8.430	23,616,349
2023-04-19	8.620	8.950	8.420	8.880	8.880	27,913,400
2023-04-18	8.750	8.790	8.530	8.580	8.580	18,496,524
2023-04-17	8.790	8.950	8.750	8.830	8.830	20,156,901
2023-04-14	9.160	9.250	8.860	8.910	8.910	41,650,015
2023-04-13	8.780	9.330	8.650	9.330	9.330	50,864,944
2023-04-12	8.640	8.830	8.600	8.730	8.730	21,323,547
2023-04-11	8.720	8.950	8.600	8.700	8.700	28,480,221
2023-04-10	8.580	8.770	8.500	8.700	8.700	22,621,179
2023-04-07	8.460	8.660	8.390	8.580	8.580	13,696,300
2023-04-06	8.520	8.530	8.330	8.440	8.440	13,396,800
2023-04-04	8.680	8.790	8.470	8.530	8.530	18,120,716
2023-04-03	8.710	8.830	8.650	8.680	8.680	21,502,045
2023-03-31	8.560	8.750	8.480	8.680	8.680	20,994,246
2023-03-30	8.480	8.610	8.390	8.610	8.610	19,937,403
2023-03-29	8.260	8.580	8.200	8.500	8.500	23,111,352
2023-03-28	8.270	8.390	8.200	8.240	8.240	9,402,360
2023-03-27	8.150	8.300	8.120	8.270	8.270	10,427,600
2023-03-24	8.120	8.230	8.100	8.160	8.160	8,637,200
2023-03-23	8.150	8.190	8.050	8.120	8.120	7,582,900
2023-03-22	8.220	8.300	8.120	8.170	8.170	8,461,900
2023-03-21	7.870	8.250	7.830	8.180	8.180	14,511,100
2023-03-20	7.840	7.970	7.750	7.880	7.880	9,002,601
2023-03-17	7.760	7.900	7.730	7.840	7.840	8,349,200
2023-03-16	7.900	7.910	7.690	7.700	7.700	10,525,500
2023-03-15	8.140	8.140	7.930	7.950	7.950	8,024,210
2023-03-14	8.250	8.250	7.960	8.010	8.010	10,253,800
2023-03-13	8.100	8.270	8.100	8.250	8.250	7,689,858
2023-03-10	8.330	8.390	8.140	8.170	8.170	9,073,400
2023-03-09	8.520	8.520	8.320	8.350	8.350	9,250,500
2023-03-08	8.600	8.610	8.420	8.520	8.520	9,300,301
2023-03-07	8.670	8.670	8.480	8.480	8.480	14,765,300
2023-03-06	8.630	8.750	8.550	8.710	8.710	16,951,631
2023-03-03	8.550	8.650	8.500	8.630	8.630	11,366,891
2023-03-02	8.600	8.680	8.540	8.630	8.630	14,502,360
2023-03-01	8.650	8.660	8.490	8.590	8.590	14,480,121
2023-02-28	8.410	8.650	8.380	8.600	8.600	23,384,686
2023-02-27	8.170	8.550	8.110	8.500	8.500	28,683,360
2023-02-24	8.110	8.170	8.020	8.160	8.160	5,297,400
2023-02-23	8.180	8.200	8.070	8.110	8.110	5,615,200
2023-02-22	8.130	8.180	8.060	8.170	8.170	6,792,020
2023-02-21	8.060	8.130	8.010	8.100	8.100	5,718,100
2023-02-20	7.990	8.060	7.880	8.060	8.060	6,876,300
2023-02-17	7.950	8.130	7.930	7.980	7.980	8,063,145
2023-02-16	8.150	8.290	7.890	7.950	7.950	12,671,402
2023-02-15	8.270	8.290	8.130	8.160	8.160	8,186,600
2023-02-14	8.420	8.440	8.240	8.290	8.290	10,948,399
2023-02-13	8.170	8.420	8.170	8.410	8.410	17,300,210
2023-02-10	8.050	8.180	8.030	8.160	8.160	12,162,800
2023-02-09	7.880	8.080	7.850	8.070	8.070	11,655,601
2023-02-08	7.900	7.980	7.870	7.870	7.870	5,283,900
2023-02-07	8.090	8.150	7.850	7.920	7.920	12,078,000
2023-02-06	8.010	8.220	7.970	8.080	8.080	11,823,181
2023-02-03	8.080	8.080	7.930	8.020	8.020	8,375,680

← NewerPage 15 of 21 · 1,217 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.