Guilin Tourism Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 6.480 | 6.490 | 6.400 | 6.460 | 6.460 | 7,917,400 |
| 2025-07-21 | 6.380 | 6.490 | 6.370 | 6.450 | 6.450 | 9,426,601 |
| 2025-07-18 | 6.340 | 6.410 | 6.300 | 6.400 | 6.400 | 7,622,717 |
| 2025-07-17 | 6.270 | 6.360 | 6.270 | 6.330 | 6.330 | 6,204,117 |
| 2025-07-16 | 6.250 | 6.310 | 6.230 | 6.270 | 6.270 | 6,779,643 |
| 2025-07-15 | 6.350 | 6.360 | 6.210 | 6.250 | 6.250 | 9,207,501 |
| 2025-07-14 | 6.380 | 6.580 | 6.320 | 6.350 | 6.350 | 11,751,712 |
| 2025-07-11 | 6.330 | 6.350 | 6.250 | 6.280 | 6.280 | 9,380,401 |
| 2025-07-10 | 6.190 | 6.360 | 6.180 | 6.320 | 6.320 | 13,599,272 |
| 2025-07-09 | 6.200 | 6.250 | 6.190 | 6.200 | 6.200 | 6,043,967 |
| 2025-07-08 | 6.190 | 6.220 | 6.150 | 6.210 | 6.210 | 6,492,600 |
| 2025-07-07 | 6.130 | 6.200 | 6.130 | 6.180 | 6.180 | 5,144,952 |
| 2025-07-04 | 6.180 | 6.190 | 6.140 | 6.150 | 6.150 | 5,317,300 |
| 2025-07-03 | 6.170 | 6.200 | 6.150 | 6.170 | 6.170 | 5,322,701 |
| 2025-07-02 | 6.120 | 6.180 | 6.110 | 6.170 | 6.170 | 8,290,801 |
| 2025-07-01 | 6.140 | 6.170 | 6.090 | 6.130 | 6.130 | 6,741,500 |
| 2025-06-30 | 6.160 | 6.160 | 6.110 | 6.130 | 6.130 | 5,531,117 |
| 2025-06-27 | 6.130 | 6.160 | 6.100 | 6.130 | 6.130 | 8,513,900 |
| 2025-06-26 | 6.070 | 6.200 | 6.040 | 6.150 | 6.150 | 14,818,463 |
| 2025-06-25 | 6.080 | 6.100 | 6.020 | 6.080 | 6.080 | 6,279,305 |
| 2025-06-24 | 6.010 | 6.070 | 6.000 | 6.060 | 6.060 | 6,356,096 |
| 2025-06-23 | 5.910 | 6.010 | 5.900 | 6.010 | 6.010 | 3,862,061 |
| 2025-06-20 | 5.960 | 6.010 | 5.930 | 5.930 | 5.930 | 4,517,430 |
| 2025-06-19 | 6.000 | 6.050 | 5.940 | 5.970 | 5.970 | 5,726,301 |
| 2025-06-18 | 6.020 | 6.050 | 5.990 | 6.010 | 6.010 | 4,113,857 |
| 2025-06-17 | 6.040 | 6.100 | 6.010 | 6.050 | 6.050 | 4,680,661 |
| 2025-06-16 | 6.000 | 6.060 | 5.980 | 6.050 | 6.050 | 5,643,700 |
| 2025-06-13 | 6.110 | 6.120 | 6.010 | 6.030 | 6.030 | 8,907,361 |
| 2025-06-12 | 6.200 | 6.250 | 6.100 | 6.140 | 6.140 | 8,558,500 |
| 2025-06-11 | 6.160 | 6.250 | 6.160 | 6.230 | 6.230 | 12,147,600 |
| 2025-06-10 | 6.130 | 6.210 | 6.040 | 6.150 | 6.150 | 11,013,100 |
| 2025-06-09 | 6.110 | 6.160 | 6.060 | 6.130 | 6.130 | 6,558,700 |
| 2025-06-06 | 6.070 | 6.120 | 6.040 | 6.100 | 6.100 | 5,334,802 |
| 2025-06-05 | 6.140 | 6.180 | 6.060 | 6.100 | 6.100 | 8,486,325 |
| 2025-06-04 | 6.060 | 6.140 | 5.980 | 6.140 | 6.140 | 13,248,299 |
| 2025-06-03 | 5.910 | 6.040 | 5.910 | 6.020 | 6.020 | 6,831,510 |
| 2025-05-30 | 5.980 | 6.040 | 5.930 | 5.950 | 5.950 | 4,145,715 |
| 2025-05-29 | 5.950 | 6.010 | 5.910 | 6.000 | 6.000 | 5,660,400 |
| 2025-05-28 | 5.960 | 5.970 | 5.920 | 5.950 | 5.950 | 2,930,200 |
| 2025-05-27 | 5.890 | 5.980 | 5.890 | 5.960 | 5.960 | 4,042,014 |
| 2025-05-26 | 5.880 | 5.920 | 5.870 | 5.920 | 5.920 | 3,665,800 |
| 2025-05-23 | 5.970 | 5.970 | 5.890 | 5.890 | 5.890 | 5,571,910 |
| 2025-05-22 | 6.030 | 6.040 | 5.930 | 5.930 | 5.930 | 6,453,401 |
| 2025-05-21 | 6.050 | 6.070 | 6.000 | 6.030 | 6.030 | 6,015,301 |
| 2025-05-20 | 6.030 | 6.080 | 6.010 | 6.060 | 6.060 | 8,234,600 |
| 2025-05-19 | 5.930 | 6.050 | 5.890 | 6.030 | 6.030 | 9,377,300 |
| 2025-05-16 | 5.990 | 6.000 | 5.950 | 5.980 | 5.980 | 4,743,000 |
| 2025-05-15 | 6.000 | 6.040 | 5.990 | 5.990 | 5.990 | 7,116,760 |
| 2025-05-14 | 6.010 | 6.030 | 5.930 | 6.010 | 6.010 | 6,610,000 |
| 2025-05-13 | 6.030 | 6.060 | 5.990 | 6.030 | 6.030 | 6,669,000 |
| 2025-05-12 | 6.020 | 6.030 | 5.980 | 6.020 | 6.020 | 6,612,500 |
| 2025-05-09 | 6.060 | 6.080 | 6.000 | 6.010 | 6.010 | 7,514,500 |
| 2025-05-08 | 6.030 | 6.080 | 5.970 | 6.070 | 6.070 | 9,248,486 |
| 2025-05-07 | 6.030 | 6.100 | 5.990 | 6.010 | 6.010 | 10,696,600 |
| 2025-05-06 | 6.030 | 6.030 | 5.880 | 6.000 | 6.000 | 11,626,967 |
| 2025-04-30 | 6.010 | 6.030 | 5.950 | 5.960 | 5.960 | 10,494,800 |
| 2025-04-29 | 5.950 | 6.010 | 5.840 | 6.010 | 6.010 | 11,569,867 |
| 2025-04-28 | 6.260 | 6.270 | 6.000 | 6.010 | 6.010 | 21,395,000 |
| 2025-04-25 | 6.000 | 6.480 | 5.980 | 6.260 | 6.260 | 30,645,600 |
| 2025-04-24 | 6.100 | 6.140 | 5.990 | 6.000 | 6.000 | 14,422,300 |
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.