Guilin Tourism Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 7.400 | 7.430 | 7.150 | 7.190 | 7.190 | 13,594,700 |
| 2026-01-15 | 7.350 | 7.430 | 7.230 | 7.310 | 7.310 | 15,911,023 |
| 2026-01-14 | 7.230 | 7.320 | 7.130 | 7.300 | 7.300 | 16,290,223 |
| 2026-01-13 | 7.220 | 7.350 | 7.170 | 7.230 | 7.230 | 13,254,401 |
| 2026-01-12 | 7.150 | 7.230 | 7.120 | 7.180 | 7.180 | 11,477,701 |
| 2026-01-09 | 7.130 | 7.170 | 7.060 | 7.160 | 7.160 | 10,739,091 |
| 2026-01-08 | 7.180 | 7.180 | 7.080 | 7.120 | 7.120 | 11,592,500 |
| 2026-01-07 | 7.060 | 7.350 | 6.970 | 7.190 | 7.190 | 17,292,400 |
| 2026-01-06 | 7.060 | 7.120 | 7.010 | 7.030 | 7.030 | 13,021,459 |
| 2026-01-05 | 7.240 | 7.240 | 6.990 | 7.030 | 7.030 | 18,495,000 |
| 2025-12-31 | 7.080 | 7.300 | 7.060 | 7.240 | 7.240 | 16,615,400 |
| 2025-12-30 | 7.070 | 7.170 | 6.900 | 7.080 | 7.080 | 14,360,086 |
| 2025-12-29 | 6.990 | 7.160 | 6.870 | 7.070 | 7.070 | 19,467,122 |
| 2025-12-26 | 7.030 | 7.070 | 6.950 | 6.970 | 6.970 | 9,645,100 |
| 2025-12-25 | 6.960 | 7.080 | 6.890 | 6.990 | 6.990 | 11,051,800 |
| 2025-12-24 | 6.880 | 7.150 | 6.770 | 6.970 | 6.970 | 14,568,700 |
| 2025-12-23 | 7.100 | 7.130 | 6.850 | 6.880 | 6.880 | 13,267,491 |
| 2025-12-22 | 7.110 | 7.170 | 7.000 | 7.110 | 7.110 | 12,430,400 |
| 2025-12-19 | 6.900 | 7.190 | 6.870 | 7.170 | 7.170 | 22,939,000 |
| 2025-12-18 | 6.680 | 6.990 | 6.680 | 6.900 | 6.900 | 18,251,901 |
| 2025-12-17 | 6.580 | 6.750 | 6.520 | 6.740 | 6.740 | 14,604,400 |
| 2025-12-16 | 6.550 | 6.660 | 6.530 | 6.570 | 6.570 | 7,999,700 |
| 2025-12-15 | 6.530 | 6.610 | 6.470 | 6.560 | 6.560 | 8,375,300 |
| 2025-12-12 | 6.550 | 6.630 | 6.500 | 6.510 | 6.510 | 8,298,100 |
| 2025-12-11 | 6.720 | 6.720 | 6.520 | 6.550 | 6.550 | 8,670,800 |
| 2025-12-10 | 6.730 | 6.800 | 6.660 | 6.710 | 6.710 | 7,190,200 |
| 2025-12-09 | 6.760 | 6.820 | 6.660 | 6.730 | 6.730 | 7,925,800 |
| 2025-12-08 | 6.760 | 6.810 | 6.710 | 6.770 | 6.770 | 6,037,800 |
| 2025-12-05 | 6.710 | 6.740 | 6.610 | 6.740 | 6.740 | 7,065,600 |
| 2025-12-04 | 6.890 | 6.890 | 6.680 | 6.680 | 6.680 | 8,511,000 |
| 2025-12-03 | 6.870 | 6.930 | 6.830 | 6.890 | 6.890 | 8,167,700 |
| 2025-12-02 | 6.840 | 6.910 | 6.750 | 6.870 | 6.870 | 8,481,472 |
| 2025-12-01 | 6.890 | 6.930 | 6.800 | 6.820 | 6.820 | 9,124,801 |
| 2025-11-28 | 6.670 | 6.750 | 6.600 | 6.740 | 6.740 | 6,605,501 |
| 2025-11-27 | 6.640 | 6.710 | 6.590 | 6.680 | 6.680 | 7,440,800 |
| 2025-11-26 | 6.730 | 6.810 | 6.610 | 6.630 | 6.630 | 8,108,000 |
| 2025-11-25 | 6.690 | 6.770 | 6.630 | 6.750 | 6.750 | 7,206,202 |
| 2025-11-24 | 6.570 | 6.690 | 6.500 | 6.680 | 6.680 | 11,668,300 |
| 2025-11-21 | 6.620 | 6.740 | 6.460 | 6.500 | 6.500 | 10,685,100 |
| 2025-11-20 | 6.790 | 6.800 | 6.610 | 6.670 | 6.670 | 9,258,402 |
| 2025-11-19 | 6.770 | 6.830 | 6.670 | 6.800 | 6.800 | 12,185,100 |
| 2025-11-18 | 6.880 | 6.880 | 6.730 | 6.780 | 6.780 | 10,350,590 |
| 2025-11-17 | 6.880 | 6.880 | 6.810 | 6.880 | 6.880 | 7,780,873 |
| 2025-11-14 | 6.830 | 6.930 | 6.820 | 6.840 | 6.840 | 9,911,100 |
| 2025-11-13 | 6.740 | 6.860 | 6.720 | 6.850 | 6.850 | 10,970,300 |
| 2025-11-12 | 6.760 | 6.840 | 6.720 | 6.750 | 6.750 | 11,162,001 |
| 2025-11-11 | 6.690 | 6.780 | 6.650 | 6.760 | 6.760 | 12,458,614 |
| 2025-11-10 | 6.540 | 6.750 | 6.500 | 6.710 | 6.710 | 14,082,000 |
| 2025-11-07 | 6.530 | 6.580 | 6.520 | 6.550 | 6.550 | 7,149,602 |
| 2025-11-06 | 6.610 | 6.630 | 6.490 | 6.520 | 6.520 | 10,063,800 |
| 2025-11-05 | 6.530 | 6.650 | 6.510 | 6.610 | 6.610 | 14,716,050 |
| 2025-11-04 | 6.480 | 6.530 | 6.430 | 6.520 | 6.520 | 10,002,250 |
| 2025-11-03 | 6.420 | 6.490 | 6.400 | 6.480 | 6.480 | 8,591,800 |
| 2025-10-31 | 6.320 | 6.440 | 6.310 | 6.420 | 6.420 | 10,289,432 |
| 2025-10-30 | 6.400 | 6.450 | 6.320 | 6.330 | 6.330 | 13,140,975 |
| 2025-10-29 | 6.370 | 6.390 | 6.270 | 6.350 | 6.350 | 8,954,900 |
| 2025-10-28 | 6.350 | 6.410 | 6.330 | 6.370 | 6.370 | 7,933,872 |
| 2025-10-27 | 6.410 | 6.420 | 6.340 | 6.350 | 6.350 | 9,953,500 |
| 2025-10-24 | 6.460 | 6.470 | 6.360 | 6.380 | 6.380 | 9,894,686 |
| 2025-10-23 | 6.400 | 6.470 | 6.360 | 6.450 | 6.450 | 9,378,200 |
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.