Guilin Tourism Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	7.980	8.110	7.920	8.100	8.100	11,452,199
2023-02-01	7.950	8.010	7.880	7.990	7.990	12,720,800
2023-01-31	8.210	8.230	7.870	7.910	7.910	19,224,074
2023-01-30	8.660	8.700	8.280	8.310	8.310	17,151,801
2023-01-20	8.280	8.450	8.280	8.440	8.440	12,769,300
2023-01-19	8.270	8.340	8.200	8.260	8.260	8,933,300
2023-01-18	8.390	8.390	8.200	8.240	8.240	11,038,374
2023-01-17	8.230	8.430	8.180	8.430	8.430	17,079,674
2023-01-16	8.250	8.310	8.170	8.230	8.230	10,040,600
2023-01-13	8.240	8.360	8.190	8.290	8.290	8,725,600
2023-01-12	8.300	8.360	8.180	8.250	8.250	10,542,810
2023-01-11	8.530	8.550	8.290	8.300	8.300	14,063,810
2023-01-10	8.600	8.740	8.410	8.530	8.530	15,279,200
2023-01-09	8.530	8.680	8.510	8.620	8.620	13,518,216
2023-01-06	8.850	8.880	8.500	8.520	8.520	21,994,788
2023-01-05	8.840	8.940	8.570	8.930	8.930	20,078,420
2023-01-04	8.830	9.050	8.710	8.890	8.890	18,184,687
2023-01-03	9.150	9.360	8.890	8.920	8.920	26,978,913
2022-12-30	8.980	9.330	8.840	9.170	9.170	27,602,631
2022-12-29	9.300	9.750	9.080	9.100	9.100	33,899,365
2022-12-28	9.050	9.800	8.910	9.560	9.560	48,502,371
2022-12-27	9.350	9.450	8.800	9.170	9.170	33,275,269
2022-12-26	8.850	9.410	8.750	9.350	9.350	40,870,717
2022-12-23	8.630	9.000	8.590	8.870	8.870	24,505,617
2022-12-22	9.000	9.020	8.700	8.780	8.780	28,549,619
2022-12-21	8.680	9.100	8.680	9.080	9.080	34,354,518
2022-12-20	8.880	8.910	8.630	8.660	8.660	18,539,201
2022-12-19	8.840	9.190	8.800	8.900	8.900	22,758,175
2022-12-16	8.930	9.100	8.730	8.990	8.990	31,100,172
2022-12-15	9.390	9.500	8.960	9.030	9.030	47,845,389
2022-12-14	9.310	9.930	9.150	9.530	9.530	57,492,291
2022-12-13	9.080	9.790	9.080	9.540	9.540	62,217,002
2022-12-12	9.130	9.650	9.010	9.330	9.330	53,780,280
2022-12-09	9.800	9.880	9.220	9.330	9.330	79,370,699
2022-12-08	9.500	10.130	9.060	10.130	10.130	96,928,726
2022-12-07	8.270	9.210	8.130	9.210	9.210	67,543,761
2022-12-06	8.070	8.780	8.050	8.370	8.370	50,938,393
2022-12-05	8.390	8.390	7.950	8.070	8.070	54,387,572
2022-12-02	7.690	8.500	7.690	8.450	8.450	62,248,288
2022-12-01	8.140	8.320	7.550	7.730	7.730	44,190,420
2022-11-30	7.590	7.890	7.370	7.810	7.810	43,234,376
2022-11-29	6.770	7.540	6.750	7.540	7.540	34,415,687
2022-11-28	6.410	6.870	6.410	6.850	6.850	19,642,700
2022-11-25	6.570	6.610	6.510	6.550	6.550	9,431,300
2022-11-24	6.600	6.640	6.500	6.530	6.530	8,761,673
2022-11-23	6.700	6.710	6.490	6.570	6.570	10,831,964
2022-11-22	6.910	6.910	6.640	6.700	6.700	13,219,457
2022-11-21	7.100	7.100	6.800	6.920	6.920	12,696,764
2022-11-18	7.330	7.340	7.030	7.110	7.110	16,697,150
2022-11-17	7.330	7.500	7.250	7.330	7.330	17,806,702
2022-11-16	7.600	7.780	7.360	7.400	7.400	22,500,013
2022-11-15	7.350	7.590	7.310	7.410	7.410	25,306,858
2022-11-14	7.300	7.470	7.140	7.310	7.310	31,695,667
2022-11-11	7.290	7.900	7.050	7.550	7.550	47,513,845
2022-11-10	6.900	7.270	6.820	7.180	7.180	21,085,732
2022-11-09	6.800	7.080	6.750	6.900	6.900	14,798,500
2022-11-08	6.990	6.990	6.770	6.800	6.800	10,260,062
2022-11-07	6.780	7.020	6.760	6.910	6.910	20,652,172
2022-11-04	6.790	7.110	6.620	6.940	6.940	28,180,971
2022-11-03	6.530	6.870	6.530	6.720	6.720	21,903,666

← NewerPage 16 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.