Guilin Tourism Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 6.110 | 6.190 | 5.710 | 6.000 | 6.000 | 33,862,828 |
| 2022-01-28 | 5.550 | 6.110 | 5.540 | 6.110 | 6.110 | 29,338,931 |
| 2022-01-27 | 5.820 | 5.860 | 5.500 | 5.550 | 5.550 | 15,876,615 |
| 2022-01-26 | 6.020 | 6.140 | 5.800 | 5.940 | 5.940 | 24,343,830 |
| 2022-01-25 | 5.920 | 6.290 | 5.860 | 6.100 | 6.100 | 33,353,615 |
| 2022-01-24 | 5.850 | 6.240 | 5.680 | 6.010 | 6.010 | 26,222,546 |
| 2022-01-21 | 6.050 | 6.200 | 5.890 | 5.940 | 5.940 | 28,825,650 |
| 2022-01-20 | 5.950 | 6.040 | 5.790 | 5.810 | 5.810 | 10,614,975 |
| 2022-01-19 | 5.680 | 6.100 | 5.680 | 5.930 | 5.930 | 16,729,353 |
| 2022-01-18 | 5.810 | 5.890 | 5.690 | 5.720 | 5.720 | 11,622,705 |
| 2022-01-17 | 5.780 | 5.890 | 5.670 | 5.850 | 5.850 | 11,487,259 |
| 2022-01-14 | 6.010 | 6.040 | 5.750 | 5.750 | 5.750 | 17,398,452 |
| 2022-01-13 | 5.830 | 6.070 | 5.780 | 5.960 | 5.960 | 31,436,197 |
| 2022-01-12 | 5.680 | 6.130 | 5.530 | 6.010 | 6.010 | 42,681,314 |
| 2022-01-11 | 5.530 | 5.730 | 5.530 | 5.570 | 5.570 | 8,558,000 |
| 2022-01-10 | 5.500 | 5.620 | 5.410 | 5.580 | 5.580 | 11,002,273 |
| 2022-01-07 | 5.700 | 5.750 | 5.540 | 5.570 | 5.570 | 12,172,596 |
| 2022-01-06 | 5.730 | 5.840 | 5.640 | 5.740 | 5.740 | 11,041,014 |
| 2022-01-05 | 5.720 | 5.900 | 5.630 | 5.760 | 5.760 | 16,120,574 |
| 2022-01-04 | 5.530 | 5.770 | 5.460 | 5.730 | 5.730 | 14,410,470 |
| 2021-12-31 | 5.500 | 5.590 | 5.460 | 5.530 | 5.530 | 7,837,101 |
| 2021-12-30 | 5.400 | 5.530 | 5.350 | 5.510 | 5.510 | 10,988,251 |
| 2021-12-29 | 5.310 | 5.450 | 5.250 | 5.400 | 5.400 | 9,056,371 |
| 2021-12-28 | 5.270 | 5.380 | 5.230 | 5.330 | 5.330 | 6,768,800 |
| 2021-12-27 | 5.140 | 5.300 | 5.130 | 5.260 | 5.260 | 8,166,197 |
| 2021-12-24 | 5.160 | 5.230 | 5.120 | 5.180 | 5.180 | 7,880,901 |
| 2021-12-23 | 5.210 | 5.220 | 5.130 | 5.140 | 5.140 | 10,498,400 |
| 2021-12-22 | 5.340 | 5.430 | 5.270 | 5.300 | 5.300 | 10,426,141 |
| 2021-12-21 | 5.050 | 5.350 | 5.050 | 5.340 | 5.340 | 16,498,999 |
| 2021-12-20 | 5.080 | 5.110 | 5.040 | 5.040 | 5.040 | 5,271,500 |
| 2021-12-17 | 5.090 | 5.130 | 5.050 | 5.110 | 5.110 | 4,866,834 |
| 2021-12-16 | 5.080 | 5.110 | 5.030 | 5.100 | 5.100 | 3,854,401 |
| 2021-12-15 | 5.040 | 5.150 | 4.980 | 5.090 | 5.090 | 6,092,790 |
| 2021-12-14 | 4.970 | 5.040 | 4.960 | 5.040 | 5.040 | 4,162,606 |
| 2021-12-13 | 5.000 | 5.060 | 4.990 | 5.010 | 5.010 | 5,118,660 |
| 2021-12-10 | 4.930 | 5.130 | 4.930 | 5.040 | 5.040 | 8,861,700 |
| 2021-12-09 | 4.910 | 5.020 | 4.910 | 4.980 | 4.980 | 8,482,158 |
| 2021-12-08 | 4.900 | 4.920 | 4.870 | 4.910 | 4.910 | 4,111,258 |
| 2021-12-07 | 4.920 | 4.930 | 4.860 | 4.900 | 4.900 | 6,107,400 |
| 2021-12-06 | 4.930 | 4.960 | 4.860 | 4.860 | 4.860 | 6,900,600 |
| 2021-12-03 | 4.940 | 5.000 | 4.920 | 4.970 | 4.970 | 4,236,529 |
| 2021-12-02 | 4.960 | 5.040 | 4.920 | 4.940 | 4.940 | 4,815,400 |
| 2021-12-01 | 4.910 | 4.980 | 4.840 | 4.980 | 4.980 | 6,082,500 |
| 2021-11-30 | 5.040 | 5.040 | 4.900 | 4.910 | 4.910 | 7,078,400 |
| 2021-11-29 | 4.970 | 5.040 | 4.920 | 4.950 | 4.950 | 8,751,500 |
| 2021-11-26 | 5.310 | 5.340 | 5.100 | 5.140 | 5.140 | 9,842,400 |
| 2021-11-25 | 5.330 | 5.400 | 5.300 | 5.350 | 5.350 | 4,568,800 |
| 2021-11-24 | 5.320 | 5.380 | 5.280 | 5.320 | 5.320 | 4,946,437 |
| 2021-11-23 | 5.350 | 5.420 | 5.310 | 5.350 | 5.350 | 4,786,800 |
| 2021-11-22 | 5.360 | 5.380 | 5.260 | 5.330 | 5.330 | 5,903,660 |
| 2021-11-19 | 5.400 | 5.420 | 5.280 | 5.360 | 5.360 | 6,947,400 |
| 2021-11-18 | 5.410 | 5.440 | 5.340 | 5.360 | 5.360 | 7,500,900 |
| 2021-11-17 | 5.200 | 5.460 | 5.200 | 5.380 | 5.380 | 9,955,700 |
| 2021-11-16 | 5.220 | 5.350 | 5.190 | 5.210 | 5.210 | 9,619,930 |
| 2021-11-15 | 5.070 | 5.250 | 5.030 | 5.210 | 5.210 | 11,187,071 |
| 2021-11-12 | 5.010 | 5.070 | 4.950 | 5.050 | 5.050 | 6,956,101 |
| 2021-11-11 | 5.050 | 5.060 | 4.970 | 5.000 | 5.000 | 6,346,400 |
| 2021-11-10 | 4.980 | 5.030 | 4.870 | 5.020 | 5.020 | 7,018,030 |
| 2021-11-09 | 4.810 | 5.050 | 4.810 | 4.960 | 4.960 | 12,188,052 |
| 2021-11-08 | 4.890 | 5.060 | 4.850 | 4.870 | 4.870 | 11,937,148 |
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.