Guilin Tourism Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	6.400	6.470	6.340	6.400	6.400	9,712,101
2025-10-21	6.310	6.400	6.280	6.400	6.400	10,712,301
2025-10-20	6.190	6.310	6.190	6.300	6.300	13,454,650
2025-10-17	6.230	6.310	6.170	6.170	6.170	11,485,900
2025-10-16	6.310	6.330	6.240	6.250	6.250	10,290,400
2025-10-15	6.220	6.330	6.210	6.310	6.310	12,616,331
2025-10-14	6.260	6.330	6.210	6.230	6.230	14,339,201
2025-10-13	6.180	6.270	6.120	6.250	6.250	13,358,332
2025-10-10	6.270	6.320	6.240	6.280	6.280	14,434,315
2025-10-09	6.430	6.430	6.210	6.240	6.240	23,094,000
2025-09-30	6.540	6.560	6.440	6.470	6.470	18,273,601
2025-09-29	6.520	6.570	6.420	6.550	6.550	19,619,930
2025-09-26	6.620	6.650	6.450	6.470	6.470	26,364,900
2025-09-25	6.800	6.800	6.590	6.670	6.670	36,948,615
2025-09-24	6.870	6.980	6.650	6.800	6.800	46,296,187
2025-09-23	7.380	7.410	6.770	7.110	7.110	70,342,644
2025-09-22	7.740	8.150	7.460	7.520	7.520	101,298,433
2025-09-19	6.980	7.680	6.730	7.680	7.680	62,791,510
2025-09-18	6.850	7.060	6.740	6.980	6.980	38,896,442
2025-09-17	7.120	7.180	6.780	6.830	6.830	24,039,880
2025-09-16	6.900	7.030	6.860	7.000	7.000	16,089,904
2025-09-15	6.870	6.940	6.830	6.910	6.910	10,999,881
2025-09-12	6.890	6.970	6.840	6.870	6.870	12,164,872
2025-09-11	6.930	6.940	6.750	6.910	6.910	13,333,754
2025-09-10	6.810	6.970	6.780	6.920	6.920	16,126,795
2025-09-09	6.860	6.880	6.770	6.800	6.800	9,684,999
2025-09-08	6.860	7.010	6.830	6.860	6.860	14,757,134
2025-09-05	6.850	6.900	6.670	6.900	6.900	18,280,179
2025-09-04	6.750	6.930	6.700	6.840	6.840	21,012,881
2025-09-03	6.940	6.950	6.710	6.750	6.750	16,871,771
2025-09-02	6.800	6.890	6.720	6.870	6.870	22,005,571
2025-09-01	6.820	6.950	6.700	6.850	6.850	26,460,272
2025-08-29	6.560	6.770	6.540	6.690	6.690	20,349,419
2025-08-28	6.550	6.650	6.370	6.560	6.560	13,045,090
2025-08-27	6.680	6.700	6.490	6.510	6.510	9,826,500
2025-08-26	6.610	6.720	6.590	6.670	6.670	9,555,173
2025-08-25	6.630	6.670	6.560	6.610	6.610	10,116,300
2025-08-22	6.610	6.620	6.540	6.600	6.600	9,459,902
2025-08-21	6.560	6.620	6.520	6.610	6.610	9,775,473
2025-08-20	6.500	6.580	6.470	6.570	6.570	10,988,158
2025-08-19	6.430	6.530	6.410	6.490	6.490	9,716,703
2025-08-18	6.340	6.450	6.340	6.420	6.420	8,567,100
2025-08-15	6.300	6.370	6.280	6.340	6.340	6,362,400
2025-08-14	6.430	6.470	6.300	6.320	6.320	8,057,679
2025-08-13	6.520	6.550	6.410	6.420	6.420	8,253,172
2025-08-12	6.540	6.540	6.470	6.490	6.490	3,912,300
2025-08-11	6.480	6.540	6.430	6.520	6.520	7,347,679
2025-08-08	6.400	6.470	6.380	6.470	6.470	6,354,226
2025-08-07	6.400	6.420	6.350	6.400	6.400	6,232,379
2025-08-06	6.500	6.500	6.390	6.400	6.400	7,901,300
2025-08-05	6.470	6.490	6.440	6.490	6.490	5,334,601
2025-08-04	6.460	6.490	6.420	6.450	6.450	6,525,501
2025-08-01	6.490	6.510	6.420	6.460	6.460	7,792,300
2025-07-31	6.630	6.640	6.450	6.470	6.470	8,476,006
2025-07-30	6.470	6.600	6.470	6.590	6.590	10,417,902
2025-07-29	6.540	6.600	6.450	6.510	6.510	6,505,000
2025-07-28	6.510	6.550	6.470	6.520	6.520	6,875,002
2025-07-25	6.520	6.550	6.480	6.510	6.510	8,667,400
2025-07-24	6.400	6.530	6.390	6.520	6.520	9,742,400
2025-07-23	6.460	6.480	6.380	6.400	6.400	8,708,003

← NewerPage 5 of 21 · 1,216 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.