Guilin Tourism Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	6.370	6.880	6.340	6.590	6.590	27,160,387
2022-11-01	5.990	6.460	5.950	6.460	6.460	21,939,730
2022-10-31	6.100	6.180	5.900	5.990	5.990	15,354,951
2022-10-28	6.210	6.420	6.110	6.160	6.160	16,747,000
2022-10-27	6.210	6.420	6.200	6.280	6.280	17,172,351
2022-10-26	6.040	6.320	6.030	6.210	6.210	21,417,716
2022-10-25	5.830	6.110	5.810	6.050	6.050	15,842,600
2022-10-24	6.130	6.190	5.810	5.850	5.850	18,834,500
2022-10-21	6.110	6.240	6.080	6.150	6.150	17,105,516
2022-10-20	5.900	6.310	5.880	6.200	6.200	28,063,140
2022-10-19	5.960	6.170	5.920	5.940	5.940	16,981,957
2022-10-18	6.140	6.350	6.010	6.030	6.030	23,710,056
2022-10-17	5.910	6.090	5.850	6.020	6.020	17,137,281
2022-10-14	5.940	5.970	5.780	5.960	5.960	18,721,920
2022-10-13	5.820	5.950	5.680	5.840	5.840	17,002,600
2022-10-12	5.780	5.840	5.610	5.830	5.830	13,020,341
2022-10-11	5.890	5.950	5.710	5.770	5.770	13,294,848
2022-10-10	6.200	6.250	5.900	5.910	5.910	18,784,668
2022-09-30	6.560	6.670	6.230	6.250	6.250	22,254,148
2022-09-29	6.980	7.020	6.520	6.560	6.560	27,049,195
2022-09-28	7.020	7.150	6.860	6.860	6.860	31,903,170
2022-09-27	6.870	7.290	6.560	7.220	7.220	53,340,641
2022-09-26	6.830	7.180	6.810	6.870	6.870	36,559,989
2022-09-23	7.270	7.330	6.910	6.930	6.930	37,887,874
2022-09-22	7.460	7.540	7.270	7.370	7.370	43,005,792
2022-09-21	7.450	7.590	7.270	7.530	7.530	39,381,140
2022-09-20	7.580	7.720	7.390	7.620	7.620	74,155,416
2022-09-19	6.920	7.620	6.890	7.620	7.620	76,817,115
2022-09-16	7.250	7.640	6.930	6.930	6.930	46,943,322
2022-09-15	7.110	7.560	7.030	7.330	7.330	47,054,489
2022-09-14	6.930	7.210	6.920	7.080	7.080	27,600,316
2022-09-13	6.910	7.180	6.870	7.140	7.140	39,286,133
2022-09-09	6.890	7.050	6.710	7.030	7.030	59,790,126
2022-09-08	6.600	7.190	6.550	7.190	7.190	48,725,491
2022-09-07	6.520	6.680	6.450	6.540	6.540	16,407,746
2022-09-06	6.500	6.750	6.470	6.570	6.570	17,776,746
2022-09-05	6.490	6.570	6.390	6.500	6.500	13,571,246
2022-09-02	6.400	6.580	6.270	6.540	6.540	22,206,714
2022-09-01	6.750	6.880	6.440	6.550	6.550	37,670,864
2022-08-31	6.430	7.080	6.330	6.880	6.880	49,091,502
2022-08-30	6.330	6.470	6.330	6.440	6.440	10,328,200
2022-08-29	6.160	6.410	6.150	6.370	6.370	11,192,698
2022-08-26	6.190	6.420	6.190	6.260	6.260	11,197,800
2022-08-25	6.130	6.210	6.060	6.160	6.160	5,991,500
2022-08-24	6.210	6.280	6.090	6.120	6.120	7,634,040
2022-08-23	6.170	6.270	6.140	6.230	6.230	6,286,040
2022-08-22	6.060	6.210	6.030	6.190	6.190	6,827,100
2022-08-19	6.160	6.180	6.090	6.100	6.100	3,695,700
2022-08-18	6.220	6.240	6.140	6.160	6.160	5,333,900
2022-08-17	6.130	6.280	6.080	6.270	6.270	9,158,241
2022-08-16	6.090	6.160	6.060	6.130	6.130	4,943,447
2022-08-15	6.120	6.150	6.070	6.090	6.090	5,210,677
2022-08-12	6.080	6.170	6.070	6.140	6.140	5,946,340
2022-08-11	6.020	6.120	6.010	6.100	6.100	6,778,700
2022-08-10	6.010	6.060	5.960	6.010	6.010	4,040,300
2022-08-09	6.060	6.090	6.010	6.040	6.040	4,381,460
2022-08-08	5.990	6.070	5.910	6.050	6.050	5,365,093
2022-08-05	6.060	6.080	5.970	6.080	6.080	5,500,193
2022-08-04	5.920	6.070	5.880	6.060	6.060	8,155,896
2022-08-03	5.970	6.120	5.850	5.890	5.890	8,536,979

← NewerPage 17 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.