Guilin Tourism Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	6.160	6.280	6.090	6.140	6.140	8,443,841
2025-01-17	6.100	6.210	6.060	6.130	6.130	8,406,215
2025-01-16	6.150	6.190	6.060	6.140	6.140	14,437,400
2025-01-15	5.920	6.120	5.900	6.050	6.050	16,599,901
2025-01-14	5.850	5.970	5.820	5.930	5.930	9,471,600
2025-01-13	5.680	5.790	5.610	5.760	5.760	5,654,915
2025-01-10	5.900	5.910	5.710	5.720	5.720	6,424,700
2025-01-09	5.910	5.960	5.870	5.900	5.900	5,216,100
2025-01-08	5.850	5.950	5.780	5.940	5.940	9,581,301
2025-01-07	5.750	5.900	5.750	5.900	5.900	9,781,530
2025-01-06	5.780	5.810	5.610	5.730	5.730	9,806,158
2025-01-03	6.150	6.170	5.780	5.810	5.810	17,507,608
2025-01-02	6.090	6.270	6.060	6.110	6.110	15,606,100
2024-12-31	6.080	6.200	6.020	6.040	6.040	12,324,800
2024-12-30	6.280	6.290	6.030	6.080	6.080	13,476,100
2024-12-27	6.140	6.340	6.100	6.290	6.290	10,715,700
2024-12-26	6.050	6.170	6.050	6.130	6.130	9,247,800
2024-12-25	6.170	6.170	5.950	6.050	6.050	12,447,700
2024-12-24	6.180	6.240	6.070	6.170	6.170	11,145,200
2024-12-23	6.550	6.570	6.140	6.160	6.160	15,320,300
2024-12-20	6.660	6.750	6.550	6.590	6.590	8,422,500
2024-12-19	6.580	6.670	6.460	6.660	6.660	9,364,068
2024-12-18	6.720	6.780	6.570	6.680	6.680	9,997,810
2024-12-17	7.080	7.080	6.680	6.730	6.730	19,923,383
2024-12-16	7.140	7.290	7.060	7.090	7.090	23,948,999
2024-12-13	7.100	7.280	7.030	7.100	7.100	26,360,600
2024-12-12	6.920	7.220	6.900	7.090	7.090	19,199,583
2024-12-11	6.820	6.940	6.770	6.920	6.920	13,787,373
2024-12-10	6.840	6.950	6.740	6.780	6.780	15,992,364
2024-12-09	6.820	6.840	6.650	6.680	6.680	9,198,601
2024-12-06	6.740	6.860	6.690	6.810	6.810	11,343,146
2024-12-05	6.650	6.780	6.610	6.770	6.770	10,314,200
2024-12-04	6.680	6.980	6.670	6.730	6.730	15,964,500
2024-12-03	6.840	6.880	6.690	6.740	6.740	17,515,846
2024-12-02	6.730	6.990	6.690	6.880	6.880	22,033,101
2024-11-29	6.660	6.920	6.600	6.740	6.740	27,365,199
2024-11-28	6.470	6.730	6.430	6.660	6.660	23,044,200
2024-11-27	6.480	6.490	6.290	6.470	6.470	14,108,600
2024-11-26	6.430	6.540	6.350	6.520	6.520	15,814,201
2024-11-25	6.200	6.440	6.200	6.430	6.430	14,371,801
2024-11-22	6.310	6.400	6.150	6.150	6.150	10,097,501
2024-11-21	6.280	6.330	6.230	6.320	6.320	6,059,500
2024-11-20	6.180	6.290	6.130	6.290	6.290	6,737,100
2024-11-19	6.150	6.190	6.060	6.180	6.180	6,768,900
2024-11-18	6.290	6.320	6.090	6.130	6.130	9,102,200
2024-11-15	6.310	6.440	6.240	6.240	6.240	7,979,099
2024-11-14	6.450	6.500	6.300	6.310	6.310	9,239,100
2024-11-13	6.660	6.750	6.320	6.470	6.470	15,427,402
2024-11-12	6.550	6.670	6.510	6.570	6.570	12,855,051
2024-11-11	6.490	6.610	6.490	6.570	6.570	8,793,500
2024-11-08	6.700	6.750	6.500	6.580	6.580	16,326,158
2024-11-07	6.450	6.660	6.360	6.660	6.660	17,371,670
2024-11-06	6.420	6.490	6.350	6.450	6.450	13,227,185
2024-11-05	6.320	6.440	6.310	6.430	6.430	13,948,894
2024-11-04	6.300	6.360	6.240	6.350	6.350	8,167,502
2024-11-01	6.300	6.400	6.230	6.270	6.270	11,408,612
2024-10-31	6.300	6.390	6.230	6.380	6.380	11,244,533
2024-10-30	6.250	6.390	6.210	6.320	6.320	10,935,210
2024-10-29	6.330	6.430	6.230	6.250	6.250	13,561,392
2024-10-28	6.190	6.320	6.180	6.320	6.320	10,477,819

← NewerPage 8 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.