Guilin Tourism Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 7.680 | 7.940 | 7.490 | 7.900 | 7.900 | 51,110,000 |
| 2026-04-17 | 8.200 | 8.280 | 7.840 | 7.910 | 7.910 | 67,669,484 |
| 2026-04-16 | 8.040 | 8.660 | 7.970 | 8.500 | 8.500 | 88,029,055 |
| 2026-04-15 | 8.010 | 8.280 | 7.860 | 8.130 | 8.130 | 76,374,156 |
| 2026-04-14 | 8.010 | 8.140 | 7.810 | 8.000 | 8.000 | 62,339,289 |
| 2026-04-13 | 7.860 | 7.930 | 7.650 | 7.820 | 7.820 | 48,985,262 |
| 2026-04-10 | 7.950 | 8.320 | 7.820 | 7.910 | 7.910 | 72,198,336 |
| 2026-04-09 | 8.300 | 8.680 | 7.720 | 7.920 | 7.920 | 74,839,117 |
| 2026-04-08 | 7.500 | 8.050 | 7.400 | 8.050 | 8.050 | 43,892,473 |
| 2026-04-07 | 7.110 | 7.590 | 7.030 | 7.320 | 7.320 | 40,317,801 |
| 2026-04-03 | 7.550 | 7.550 | 6.820 | 6.920 | 6.920 | 36,691,801 |
| 2026-04-02 | 7.660 | 7.790 | 7.430 | 7.490 | 7.490 | 24,955,760 |
| 2026-04-01 | 7.760 | 7.820 | 7.460 | 7.670 | 7.670 | 34,029,102 |
| 2026-03-31 | 7.530 | 7.950 | 7.530 | 7.700 | 7.700 | 46,074,633 |
| 2026-03-30 | 7.440 | 7.580 | 7.410 | 7.520 | 7.520 | 28,506,600 |
| 2026-03-27 | 7.470 | 7.670 | 7.410 | 7.530 | 7.530 | 41,856,461 |
| 2026-03-26 | 7.360 | 7.680 | 7.290 | 7.490 | 7.490 | 61,817,340 |
| 2026-03-25 | 6.720 | 7.380 | 6.720 | 7.380 | 7.380 | 34,360,047 |
| 2026-03-24 | 6.540 | 6.710 | 6.310 | 6.710 | 6.710 | 20,726,801 |
| 2026-03-23 | 7.010 | 7.020 | 6.420 | 6.420 | 6.420 | 23,025,760 |
| 2026-03-20 | 7.170 | 7.310 | 7.110 | 7.130 | 7.130 | 10,402,100 |
| 2026-03-19 | 7.270 | 7.400 | 7.100 | 7.140 | 7.140 | 10,114,900 |
| 2026-03-18 | 7.370 | 7.420 | 7.270 | 7.340 | 7.340 | 9,900,300 |
| 2026-03-17 | 7.420 | 7.600 | 7.360 | 7.380 | 7.380 | 12,636,600 |
| 2026-03-16 | 7.290 | 7.430 | 7.240 | 7.430 | 7.430 | 12,814,700 |
| 2026-03-13 | 7.130 | 7.350 | 7.130 | 7.230 | 7.230 | 11,845,200 |
| 2026-03-12 | 7.190 | 7.240 | 7.140 | 7.170 | 7.170 | 6,606,800 |
| 2026-03-11 | 7.250 | 7.340 | 7.140 | 7.180 | 7.180 | 10,206,100 |
| 2026-03-10 | 7.100 | 7.290 | 7.100 | 7.250 | 7.250 | 11,350,090 |
| 2026-03-09 | 7.070 | 7.150 | 7.000 | 7.070 | 7.070 | 8,507,000 |
| 2026-03-06 | 6.970 | 7.150 | 6.920 | 7.120 | 7.120 | 11,074,000 |
| 2026-03-05 | 6.960 | 7.000 | 6.880 | 6.920 | 6.920 | 7,231,100 |
| 2026-03-04 | 6.820 | 6.910 | 6.750 | 6.840 | 6.840 | 7,098,500 |
| 2026-03-03 | 6.940 | 7.060 | 6.840 | 6.850 | 6.850 | 8,490,300 |
| 2026-03-02 | 7.060 | 7.150 | 6.910 | 6.930 | 6.930 | 14,180,500 |
| 2026-02-27 | 7.090 | 7.190 | 7.060 | 7.170 | 7.170 | 9,084,679 |
| 2026-02-26 | 7.140 | 7.190 | 7.050 | 7.060 | 7.060 | 8,646,079 |
| 2026-02-25 | 7.080 | 7.160 | 7.070 | 7.120 | 7.120 | 9,682,200 |
| 2026-02-24 | 7.100 | 7.210 | 7.000 | 7.090 | 7.090 | 10,402,550 |
| 2026-02-13 | 7.080 | 7.150 | 7.020 | 7.090 | 7.090 | 8,902,572 |
| 2026-02-12 | 7.250 | 7.300 | 7.030 | 7.030 | 7.030 | 13,724,170 |
| 2026-02-11 | 7.410 | 7.420 | 7.160 | 7.270 | 7.270 | 11,677,720 |
| 2026-02-10 | 7.350 | 7.410 | 7.200 | 7.410 | 7.410 | 10,447,530 |
| 2026-02-09 | 7.250 | 7.360 | 7.230 | 7.340 | 7.340 | 10,488,100 |
| 2026-02-06 | 7.360 | 7.430 | 7.160 | 7.210 | 7.210 | 13,075,300 |
| 2026-02-05 | 7.270 | 7.540 | 7.260 | 7.410 | 7.410 | 15,737,600 |
| 2026-02-04 | 7.190 | 7.330 | 7.140 | 7.310 | 7.310 | 9,459,924 |
| 2026-02-03 | 7.250 | 7.300 | 7.110 | 7.190 | 7.190 | 11,287,900 |
| 2026-02-02 | 7.230 | 7.400 | 7.170 | 7.180 | 7.180 | 14,596,700 |
| 2026-01-30 | 7.090 | 7.380 | 7.090 | 7.330 | 7.330 | 22,135,600 |
| 2026-01-29 | 7.000 | 7.150 | 6.910 | 7.110 | 7.110 | 9,825,300 |
| 2026-01-28 | 7.080 | 7.110 | 7.020 | 7.030 | 7.030 | 7,471,101 |
| 2026-01-27 | 7.200 | 7.280 | 6.980 | 7.080 | 7.080 | 11,758,900 |
| 2026-01-26 | 7.270 | 7.320 | 7.110 | 7.240 | 7.240 | 12,284,520 |
| 2026-01-23 | 7.300 | 7.330 | 7.220 | 7.280 | 7.280 | 6,899,600 |
| 2026-01-22 | 7.260 | 7.340 | 7.210 | 7.300 | 7.300 | 7,566,300 |
| 2026-01-21 | 7.300 | 7.300 | 7.180 | 7.270 | 7.270 | 9,594,400 |
| 2026-01-20 | 7.410 | 7.440 | 7.260 | 7.330 | 7.330 | 15,513,200 |
| 2026-01-19 | 7.190 | 7.430 | 7.150 | 7.420 | 7.420 | 15,884,750 |
| 2026-01-16 | 7.400 | 7.430 | 7.150 | 7.190 | 7.190 | 13,594,700 |
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.