Guilin Tourism Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	6.150	6.150	5.890	5.990	5.990	13,279,387
2022-08-01	6.240	6.350	6.220	6.270	6.270	5,700,797
2022-07-29	6.410	6.420	6.240	6.250	6.250	13,237,318
2022-07-28	6.510	6.550	6.440	6.440	6.440	9,154,700
2022-07-27	6.600	6.610	6.470	6.490	6.490	11,002,200
2022-07-26	6.510	6.660	6.470	6.600	6.600	17,783,728
2022-07-25	6.590	6.600	6.370	6.390	6.390	11,899,000
2022-07-22	6.510	6.770	6.500	6.610	6.610	15,187,943
2022-07-21	6.640	6.770	6.520	6.530	6.530	13,642,700
2022-07-20	6.500	6.850	6.500	6.690	6.690	25,176,230
2022-07-19	6.690	6.760	6.480	6.520	6.520	16,736,576
2022-07-18	6.370	6.610	6.300	6.520	6.520	15,307,458
2022-07-15	6.500	6.790	6.360	6.510	6.510	25,370,369
2022-07-14	6.490	6.580	6.440	6.560	6.560	9,898,532
2022-07-13	6.410	6.590	6.410	6.530	6.530	10,703,201
2022-07-12	6.610	6.610	6.430	6.440	6.440	10,522,300
2022-07-11	6.400	6.640	6.350	6.570	6.570	16,259,999
2022-07-08	6.720	6.790	6.550	6.590	6.590	21,675,132
2022-07-07	6.500	6.620	6.500	6.500	6.500	14,074,100
2022-07-06	6.670	6.670	6.490	6.540	6.540	24,827,740
2022-07-05	6.770	6.860	6.670	6.790	6.790	26,435,023
2022-07-04	6.900	7.050	6.710	6.760	6.760	41,811,586
2022-07-01	7.740	7.740	7.140	7.140	7.140	49,050,202
2022-06-30	7.510	7.930	7.420	7.930	7.930	69,479,611
2022-06-29	7.430	7.640	7.100	7.210	7.210	48,887,332
2022-06-28	6.940	7.400	6.900	7.400	7.400	55,305,221
2022-06-27	6.890	7.220	6.800	6.920	6.920	58,722,088
2022-06-24	6.130	6.780	6.130	6.780	6.780	44,077,270
2022-06-23	6.100	6.180	6.000	6.160	6.160	10,584,800
2022-06-22	6.320	6.400	6.100	6.120	6.120	16,650,900
2022-06-21	6.500	6.600	6.290	6.350	6.350	20,612,701
2022-06-20	6.330	6.480	6.260	6.480	6.480	15,898,400
2022-06-17	6.350	6.410	6.230	6.330	6.330	12,582,910
2022-06-16	6.390	6.530	6.330	6.450	6.450	19,385,151
2022-06-15	6.270	6.520	6.200	6.400	6.400	22,199,500
2022-06-14	6.210	6.380	6.110	6.280	6.280	13,775,380
2022-06-13	6.210	6.380	6.160	6.210	6.210	15,487,016
2022-06-10	6.190	6.660	6.190	6.350	6.350	23,315,000
2022-06-09	6.360	6.360	6.110	6.140	6.140	10,550,800
2022-06-08	6.340	6.370	6.120	6.360	6.360	15,501,600
2022-06-07	6.320	6.380	6.170	6.300	6.300	11,729,401
2022-06-06	6.290	6.350	6.170	6.320	6.320	12,664,280
2022-06-02	6.400	6.420	6.250	6.350	6.350	16,200,541
2022-06-01	6.410	6.610	6.320	6.500	6.500	22,362,883
2022-05-31	6.310	6.410	6.280	6.380	6.380	24,100,180
2022-05-30	6.190	6.550	6.140	6.420	6.420	35,513,661
2022-05-27	5.950	6.430	5.930	6.200	6.200	32,912,670
2022-05-26	5.820	6.000	5.780	5.950	5.950	16,640,891
2022-05-25	5.750	5.870	5.610	5.830	5.830	15,147,691
2022-05-24	5.850	5.980	5.660	5.670	5.670	16,130,000
2022-05-23	5.850	5.910	5.720	5.880	5.880	13,212,601
2022-05-20	5.870	5.970	5.770	5.860	5.860	15,057,000
2022-05-19	5.790	5.850	5.670	5.810	5.810	13,786,798
2022-05-18	5.740	5.980	5.700	5.780	5.780	17,696,307
2022-05-17	5.770	5.860	5.600	5.780	5.780	18,273,168
2022-05-16	5.700	6.050	5.630	5.810	5.810	30,607,330
2022-05-13	5.570	5.680	5.410	5.650	5.650	18,720,200
2022-05-12	5.430	5.610	5.410	5.590	5.590	14,305,706
2022-05-11	5.400	5.820	5.380	5.540	5.540	25,778,540
2022-05-10	5.230	5.430	5.120	5.350	5.350	15,909,191

← NewerPage 18 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.