Guilin Tourism Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 6.230 | 6.260 | 6.090 | 6.110 | 6.110 | 15,336,500 |
| 2025-04-22 | 6.290 | 6.320 | 6.060 | 6.250 | 6.250 | 21,370,167 |
| 2025-04-21 | 6.350 | 6.390 | 6.200 | 6.300 | 6.300 | 15,607,200 |
| 2025-04-18 | 6.580 | 6.690 | 6.340 | 6.370 | 6.370 | 19,281,000 |
| 2025-04-17 | 6.540 | 6.710 | 6.470 | 6.640 | 6.640 | 22,152,490 |
| 2025-04-16 | 6.540 | 6.670 | 6.450 | 6.580 | 6.580 | 22,088,200 |
| 2025-04-15 | 6.720 | 6.770 | 6.540 | 6.610 | 6.610 | 22,224,101 |
| 2025-04-14 | 6.690 | 6.910 | 6.550 | 6.750 | 6.750 | 38,727,170 |
| 2025-04-11 | 6.450 | 7.120 | 6.410 | 6.780 | 6.780 | 47,536,000 |
| 2025-04-10 | 6.330 | 6.620 | 6.330 | 6.550 | 6.550 | 24,562,750 |
| 2025-04-09 | 5.950 | 6.380 | 5.620 | 6.360 | 6.360 | 22,248,900 |
| 2025-04-08 | 5.900 | 6.110 | 5.900 | 6.040 | 6.040 | 16,135,100 |
| 2025-04-07 | 6.210 | 6.320 | 5.880 | 5.880 | 5.880 | 17,733,101 |
| 2025-04-03 | 6.410 | 6.600 | 6.390 | 6.530 | 6.530 | 11,970,988 |
| 2025-04-02 | 6.430 | 6.530 | 6.370 | 6.440 | 6.440 | 7,895,000 |
| 2025-04-01 | 6.280 | 6.510 | 6.280 | 6.430 | 6.430 | 11,544,010 |
| 2025-03-31 | 6.410 | 6.450 | 6.200 | 6.290 | 6.290 | 10,972,510 |
| 2025-03-28 | 6.490 | 6.550 | 6.420 | 6.420 | 6.420 | 9,985,000 |
| 2025-03-27 | 6.670 | 6.740 | 6.510 | 6.520 | 6.520 | 14,542,200 |
| 2025-03-26 | 6.560 | 6.690 | 6.470 | 6.670 | 6.670 | 16,524,240 |
| 2025-03-25 | 6.540 | 6.620 | 6.430 | 6.580 | 6.580 | 15,576,900 |
| 2025-03-24 | 6.530 | 6.740 | 6.490 | 6.590 | 6.590 | 25,916,401 |
| 2025-03-21 | 6.470 | 6.540 | 6.400 | 6.490 | 6.490 | 7,866,700 |
| 2025-03-20 | 6.510 | 6.630 | 6.490 | 6.500 | 6.500 | 8,059,601 |
| 2025-03-19 | 6.570 | 6.590 | 6.490 | 6.510 | 6.510 | 6,735,760 |
| 2025-03-18 | 6.610 | 6.640 | 6.500 | 6.570 | 6.570 | 7,693,500 |
| 2025-03-17 | 6.650 | 6.700 | 6.560 | 6.600 | 6.600 | 9,173,201 |
| 2025-03-14 | 6.500 | 6.610 | 6.500 | 6.590 | 6.590 | 10,061,300 |
| 2025-03-13 | 6.450 | 6.530 | 6.390 | 6.520 | 6.520 | 9,638,258 |
| 2025-03-12 | 6.560 | 6.640 | 6.460 | 6.480 | 6.480 | 11,209,119 |
| 2025-03-11 | 6.450 | 6.550 | 6.410 | 6.550 | 6.550 | 10,229,600 |
| 2025-03-10 | 6.330 | 6.490 | 6.330 | 6.480 | 6.480 | 11,226,900 |
| 2025-03-07 | 6.280 | 6.390 | 6.240 | 6.360 | 6.360 | 10,254,100 |
| 2025-03-06 | 6.290 | 6.320 | 6.240 | 6.300 | 6.300 | 7,518,100 |
| 2025-03-05 | 6.260 | 6.320 | 6.160 | 6.290 | 6.290 | 8,164,258 |
| 2025-03-04 | 6.110 | 6.260 | 6.110 | 6.260 | 6.260 | 8,158,200 |
| 2025-03-03 | 6.260 | 6.340 | 6.100 | 6.160 | 6.160 | 11,305,100 |
| 2025-02-28 | 6.170 | 6.290 | 6.160 | 6.230 | 6.230 | 15,441,600 |
| 2025-02-27 | 6.120 | 6.210 | 6.100 | 6.200 | 6.200 | 10,525,011 |
| 2025-02-26 | 6.090 | 6.150 | 6.080 | 6.120 | 6.120 | 5,422,700 |
| 2025-02-25 | 6.060 | 6.160 | 6.060 | 6.080 | 6.080 | 5,868,700 |
| 2025-02-24 | 6.080 | 6.160 | 6.030 | 6.120 | 6.120 | 7,130,901 |
| 2025-02-21 | 6.090 | 6.100 | 6.000 | 6.080 | 6.080 | 5,995,569 |
| 2025-02-20 | 6.010 | 6.120 | 5.980 | 6.080 | 6.080 | 5,866,958 |
| 2025-02-19 | 5.990 | 6.010 | 5.940 | 6.000 | 6.000 | 4,624,103 |
| 2025-02-18 | 6.120 | 6.120 | 5.940 | 5.960 | 5.960 | 8,080,167 |
| 2025-02-17 | 6.100 | 6.150 | 6.060 | 6.130 | 6.130 | 6,785,700 |
| 2025-02-14 | 6.150 | 6.150 | 6.060 | 6.080 | 6.080 | 6,292,000 |
| 2025-02-13 | 6.120 | 6.160 | 6.090 | 6.120 | 6.120 | 5,772,160 |
| 2025-02-12 | 6.160 | 6.180 | 6.070 | 6.130 | 6.130 | 6,291,800 |
| 2025-02-11 | 6.180 | 6.260 | 6.100 | 6.140 | 6.140 | 8,105,548 |
| 2025-02-10 | 5.990 | 6.210 | 5.960 | 6.210 | 6.210 | 14,270,422 |
| 2025-02-07 | 5.930 | 6.030 | 5.900 | 5.960 | 5.960 | 8,803,001 |
| 2025-02-06 | 5.890 | 5.960 | 5.830 | 5.940 | 5.940 | 5,557,400 |
| 2025-02-05 | 6.000 | 6.030 | 5.860 | 5.880 | 5.880 | 6,458,888 |
| 2025-01-27 | 5.930 | 6.050 | 5.930 | 5.970 | 5.970 | 6,906,358 |
| 2025-01-24 | 5.890 | 5.940 | 5.820 | 5.930 | 5.930 | 6,031,163 |
| 2025-01-23 | 5.860 | 5.990 | 5.820 | 5.860 | 5.860 | 9,838,801 |
| 2025-01-22 | 5.950 | 5.950 | 5.750 | 5.790 | 5.790 | 10,060,500 |
| 2025-01-21 | 6.050 | 6.150 | 5.910 | 5.950 | 5.950 | 12,363,256 |
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.