Guilin Tourism Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	5.130	5.280	5.070	5.230	5.230	12,051,600
2022-05-06	5.210	5.260	5.100	5.130	5.130	16,119,950
2022-05-05	5.340	5.440	5.200	5.370	5.370	16,908,141
2022-04-29	5.350	5.540	5.310	5.470	5.470	21,179,483
2022-04-28	5.450	5.640	5.260	5.350	5.350	20,863,915
2022-04-27	5.300	5.550	5.070	5.540	5.540	27,698,007
2022-04-26	5.520	5.620	5.330	5.500	5.500	22,090,600
2022-04-25	5.880	5.960	5.400	5.400	5.400	29,782,312
2022-04-22	6.320	6.430	5.950	5.980	5.980	34,398,836
2022-04-21	6.940	7.030	6.410	6.430	6.430	52,381,415
2022-04-20	6.830	7.280	6.740	7.120	7.120	69,841,645
2022-04-19	6.360	6.910	6.240	6.670	6.670	52,234,580
2022-04-18	6.150	6.430	6.020	6.280	6.280	22,534,700
2022-04-15	6.770	6.910	6.310	6.350	6.350	38,383,860
2022-04-14	6.810	7.030	6.700	6.800	6.800	44,945,783
2022-04-13	7.280	7.450	6.840	6.900	6.900	72,806,093
2022-04-12	6.310	6.930	6.220	6.930	6.930	49,034,636
2022-04-11	6.520	6.630	6.200	6.300	6.300	22,899,423
2022-04-08	6.530	6.640	6.190	6.580	6.580	19,621,104
2022-04-07	6.750	6.860	6.520	6.520	6.520	15,592,430
2022-04-06	6.590	6.860	6.550	6.800	6.800	21,308,230
2022-04-01	6.510	6.790	6.460	6.690	6.690	22,290,975
2022-03-31	6.600	6.690	6.420	6.510	6.510	16,560,404
2022-03-30	6.490	6.670	6.340	6.600	6.600	16,846,740
2022-03-29	6.500	6.720	6.400	6.510	6.510	17,126,401
2022-03-28	6.300	6.750	6.210	6.530	6.530	20,728,264
2022-03-25	6.460	6.600	6.300	6.480	6.480	17,953,764
2022-03-24	6.720	6.730	6.440	6.490	6.490	12,288,700
2022-03-23	6.750	6.830	6.590	6.640	6.640	15,841,300
2022-03-22	6.730	7.030	6.680	6.750	6.750	25,114,080
2022-03-21	6.720	6.980	6.530	6.910	6.910	26,560,164
2022-03-18	6.450	6.870	6.340	6.730	6.730	29,114,001
2022-03-17	6.360	6.550	6.140	6.420	6.420	37,938,202
2022-03-16	5.700	6.120	5.690	6.120	6.120	29,693,754
2022-03-15	5.840	6.000	5.550	5.560	5.560	18,396,400
2022-03-14	6.100	6.210	5.830	5.850	5.850	19,052,900
2022-03-11	6.130	6.340	5.910	6.280	6.280	20,533,406
2022-03-10	6.550	6.590	6.280	6.330	6.330	17,361,010
2022-03-09	6.170	6.440	6.050	6.370	6.370	18,068,060
2022-03-08	6.230	6.410	6.030	6.160	6.160	12,906,100
2022-03-07	6.430	6.580	6.230	6.260	6.260	11,357,601
2022-03-04	6.490	6.630	6.420	6.470	6.470	12,761,600
2022-03-03	6.550	6.750	6.530	6.550	6.550	21,513,800
2022-03-02	6.500	6.680	6.480	6.560	6.560	14,052,913
2022-03-01	6.210	6.650	6.150	6.620	6.620	25,804,596
2022-02-28	6.160	6.170	5.930	6.150	6.150	10,542,984
2022-02-25	6.260	6.350	6.180	6.220	6.220	12,016,000
2022-02-24	6.320	6.540	6.040	6.230	6.230	21,332,700
2022-02-23	6.490	6.570	6.360	6.400	6.400	12,754,300
2022-02-22	6.430	6.680	6.280	6.510	6.510	18,992,800
2022-02-21	6.340	6.520	6.270	6.470	6.470	16,322,600
2022-02-18	6.200	6.400	6.200	6.370	6.370	15,186,100
2022-02-17	6.350	6.480	6.160	6.250	6.250	19,274,521
2022-02-16	6.420	6.550	6.280	6.490	6.490	26,937,717
2022-02-15	6.700	6.700	6.350	6.380	6.380	42,495,445
2022-02-14	6.470	7.150	6.460	6.900	6.900	59,835,243
2022-02-11	6.470	6.890	6.400	6.500	6.500	34,777,902
2022-02-10	6.320	6.720	6.320	6.560	6.560	34,353,903
2022-02-09	6.400	6.500	6.220	6.400	6.400	40,712,946
2022-02-08	6.150	6.600	6.020	6.410	6.410	50,020,346

← NewerPage 19 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.