Guilin Tourism Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	5.620	5.730	5.450	5.530	5.530	12,285,400
2026-07-16	5.530	5.680	5.470	5.620	5.620	10,361,126
2026-07-15	5.370	5.580	5.340	5.520	5.520	12,535,771
2026-07-14	5.250	5.380	5.200	5.360	5.360	8,645,300
2026-07-13	5.370	5.410	5.230	5.240	5.240	9,266,100
2026-07-10	5.260	5.470	5.180	5.380	5.380	14,708,200
2026-07-09	5.280	5.390	5.190	5.290	5.290	8,995,100
2026-07-08	5.450	5.490	5.300	5.390	5.390	10,062,780
2026-07-07	5.480	5.480	5.320	5.330	5.330	8,172,701
2026-07-06	5.550	5.620	5.440	5.480	5.480	8,457,500
2026-07-03	5.400	5.580	5.380	5.540	5.540	10,327,300
2026-07-02	5.380	5.570	5.380	5.400	5.400	10,587,201
2026-07-01	5.250	5.430	5.180	5.380	5.380	13,748,000
2026-06-30	5.250	5.340	5.170	5.220	5.220	9,797,871
2026-06-29	5.230	5.320	5.080	5.270	5.270	11,028,671
2026-06-26	5.380	5.390	5.210	5.260	5.260	11,396,200
2026-06-25	5.410	5.480	5.340	5.410	5.410	8,309,503
2026-06-24	5.670	5.670	5.420	5.470	5.470	11,209,801
2026-06-23	5.520	5.680	5.440	5.660	5.660	10,716,519
2026-06-22	5.530	5.570	5.360	5.550	5.550	10,962,500
2026-06-18	5.620	5.650	5.510	5.550	5.550	9,339,500
2026-06-17	5.840	5.900	5.620	5.660	5.660	12,316,180
2026-06-16	5.950	5.960	5.830	5.840	5.840	9,889,200
2026-06-15	6.000	6.110	5.920	5.980	5.980	13,090,810
2026-06-12	5.960	6.030	5.860	5.980	5.980	12,870,300
2026-06-11	6.130	6.130	5.790	5.860	5.860	20,512,199
2026-06-10	6.210	6.290	6.050	6.160	6.160	15,920,200
2026-06-09	6.400	6.430	6.200	6.230	6.230	13,355,500
2026-06-08	6.510	6.690	6.270	6.380	6.380	17,167,158
2026-06-05	6.620	6.740	6.540	6.630	6.630	14,534,110
2026-06-04	6.600	6.690	6.570	6.620	6.620	12,574,600
2026-06-03	6.520	6.740	6.400	6.620	6.620	16,236,900
2026-06-02	6.680	6.690	6.500	6.540	6.540	12,612,400
2026-06-01	6.660	6.760	6.550	6.710	6.710	14,606,510
2026-05-29	6.710	6.750	6.600	6.650	6.650	22,331,699
2026-05-28	6.560	6.770	6.470	6.700	6.700	26,119,811
2026-05-27	6.550	6.600	6.480	6.580	6.580	14,543,300
2026-05-26	6.410	6.560	6.370	6.560	6.560	15,784,700
2026-05-25	6.340	6.430	6.290	6.430	6.430	9,330,059
2026-05-22	6.440	6.460	6.300	6.340	6.340	9,141,413
2026-05-21	6.470	6.600	6.400	6.410	6.410	13,517,130
2026-05-20	6.510	6.540	6.390	6.470	6.470	10,329,500
2026-05-19	6.370	6.550	6.350	6.540	6.540	17,497,100
2026-05-18	6.300	6.390	6.190	6.370	6.370	15,782,170
2026-05-15	6.390	6.390	6.220	6.300	6.300	16,992,000
2026-05-14	6.590	6.610	6.340	6.360	6.360	18,843,109
2026-05-13	6.510	6.610	6.490	6.580	6.580	11,477,350
2026-05-12	6.680	6.720	6.530	6.550	6.550	13,967,750
2026-05-11	6.760	6.760	6.580	6.670	6.670	20,771,359
2026-05-08	6.520	6.880	6.510	6.790	6.790	32,351,850
2026-05-07	6.540	6.630	6.490	6.530	6.530	16,738,100
2026-05-06	6.660	6.660	6.460	6.530	6.530	25,169,900
2026-04-30	6.770	6.800	6.650	6.670	6.670	17,563,471
2026-04-29	6.630	6.830	6.620	6.800	6.800	19,084,770
2026-04-28	6.940	6.940	6.620	6.660	6.660	27,568,199
2026-04-27	6.900	7.010	6.760	7.010	7.010	23,812,891
2026-04-24	7.050	7.080	6.880	6.910	6.910	28,245,250
2026-04-23	7.210	7.340	7.070	7.120	7.120	29,682,000
2026-04-22	7.470	7.470	7.190	7.260	7.260	37,838,480
2026-04-21	7.730	7.910	7.500	7.510	7.510	40,773,090

← NewerPage 2 of 21 · 1,215 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.