Guilin Tourism Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 4.800 | 4.830 | 4.750 | 4.790 | 4.790 | 3,310,700 |
| 2021-11-04 | 4.800 | 4.820 | 4.750 | 4.780 | 4.780 | 3,248,600 |
| 2021-11-03 | 4.690 | 4.810 | 4.690 | 4.770 | 4.770 | 4,522,000 |
| 2021-11-02 | 4.840 | 4.890 | 4.670 | 4.710 | 4.710 | 6,526,700 |
| 2021-11-01 | 4.880 | 4.930 | 4.760 | 4.840 | 4.840 | 4,729,564 |
| 2021-10-29 | 4.770 | 4.930 | 4.760 | 4.920 | 4.920 | 5,178,400 |
| 2021-10-28 | 4.860 | 4.900 | 4.750 | 4.770 | 4.770 | 4,111,837 |
| 2021-10-27 | 4.860 | 4.900 | 4.830 | 4.850 | 4.850 | 4,543,200 |
| 2021-10-26 | 4.960 | 4.980 | 4.880 | 4.920 | 4.920 | 4,437,400 |
| 2021-10-25 | 4.900 | 5.000 | 4.800 | 4.980 | 4.980 | 4,818,400 |
| 2021-10-22 | 4.990 | 5.050 | 4.940 | 4.940 | 4.940 | 5,698,000 |
| 2021-10-21 | 5.060 | 5.070 | 4.960 | 4.990 | 4.990 | 6,682,830 |
| 2021-10-20 | 5.300 | 5.350 | 5.050 | 5.070 | 5.070 | 11,446,300 |
| 2021-10-19 | 5.530 | 5.530 | 5.290 | 5.300 | 5.300 | 9,230,600 |
| 2021-10-18 | 5.600 | 5.660 | 5.500 | 5.530 | 5.530 | 6,215,400 |
| 2021-10-15 | 5.630 | 5.720 | 5.540 | 5.620 | 5.620 | 9,772,110 |
| 2021-10-14 | 5.460 | 5.720 | 5.450 | 5.650 | 5.650 | 11,231,060 |
← NewerPage 21 of 21 · 1,217 trading days
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.