Guilin Tourism Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 6.500 | 6.510 | 6.280 | 6.400 | 6.400 | 26,024,719 |
| 2026-10-16 | 6.770 | 6.780 | 6.460 | 6.520 | 6.520 | 22,298,268 |
| 2026-10-15 | 6.700 | 6.820 | 6.600 | 6.630 | 6.630 | 21,746,199 |
| 2026-10-14 | 7.060 | 7.100 | 6.810 | 6.830 | 6.830 | 23,077,508 |
| 2026-10-13 | 6.710 | 7.080 | 6.610 | 7.080 | 7.080 | 33,747,855 |
| 2026-10-12 | 7.060 | 7.200 | 6.790 | 6.790 | 6.790 | 28,036,020 |
| 2026-10-09 | 7.000 | 7.160 | 6.740 | 7.140 | 7.140 | 36,742,602 |
| 2026-10-08 | 7.090 | 7.230 | 6.960 | 7.010 | 7.010 | 38,527,844 |
| 2026-09-30 | 7.270 | 7.330 | 7.050 | 7.080 | 7.080 | 62,032,699 |
| 2026-09-29 | 7.100 | 7.450 | 7.070 | 7.270 | 7.270 | 83,638,000 |
| 2026-09-28 | 7.610 | 7.700 | 7.120 | 7.120 | 7.120 | 66,584,102 |
| 2026-09-24 | 8.470 | 8.470 | 7.910 | 7.910 | 7.910 | 74,518,000 |
| 2026-09-23 | 8.420 | 9.070 | 8.210 | 8.790 | 8.790 | 142,697,484 |
| 2026-09-22 | 8.460 | 8.600 | 8.190 | 8.400 | 8.400 | 102,292,289 |
| 2026-09-21 | 8.420 | 8.660 | 7.970 | 8.390 | 8.390 | 121,712,977 |
| 2026-09-18 | 7.520 | 8.680 | 7.520 | 8.360 | 8.360 | 152,879,141 |
| 2026-09-17 | 8.170 | 8.660 | 7.910 | 7.970 | 7.970 | 164,979,719 |
| 2026-09-16 | 8.790 | 8.790 | 8.790 | 8.790 | 8.790 | 15,981,500 |
| 2026-09-15 | 11.560 | 11.600 | 9.770 | 9.770 | 9.770 | 70,073,234 |
| 2026-09-14 | 10.330 | 10.860 | 10.310 | 10.860 | 10.860 | 157,845,688 |
| 2026-09-11 | 10.000 | 10.660 | 9.350 | 9.870 | 9.870 | 164,584,031 |
| 2026-09-10 | 9.690 | 9.690 | 9.130 | 9.690 | 9.690 | 80,840,766 |
| 2026-09-09 | 8.240 | 8.810 | 7.610 | 8.810 | 8.810 | 121,914,953 |
| 2026-09-08 | 8.000 | 8.010 | 8.000 | 8.010 | 8.010 | 25,550,180 |
| 2026-09-07 | 6.620 | 7.280 | 6.560 | 7.280 | 7.280 | 59,267,090 |
| 2026-09-04 | 6.440 | 6.730 | 6.360 | 6.620 | 6.620 | 28,658,072 |
| 2026-09-03 | 6.660 | 6.870 | 6.420 | 6.450 | 6.450 | 31,292,893 |
| 2026-09-02 | 6.440 | 6.750 | 6.290 | 6.550 | 6.550 | 31,340,693 |
| 2026-09-01 | 6.310 | 6.420 | 6.290 | 6.420 | 6.420 | 10,361,472 |
| 2026-08-31 | 6.150 | 6.340 | 6.150 | 6.320 | 6.320 | 14,101,000 |
| 2026-08-28 | 6.090 | 6.200 | 6.090 | 6.160 | 6.160 | 7,045,560 |
| 2026-08-27 | 6.140 | 6.180 | 6.090 | 6.120 | 6.120 | 8,868,600 |
| 2026-08-26 | 6.190 | 6.270 | 6.180 | 6.180 | 6.180 | 6,725,343 |
| 2026-08-25 | 6.090 | 6.230 | 6.090 | 6.210 | 6.210 | 6,950,200 |
| 2026-08-24 | 6.120 | 6.190 | 6.070 | 6.100 | 6.100 | 6,407,700 |
| 2026-08-21 | 6.090 | 6.150 | 6.030 | 6.110 | 6.110 | 6,460,900 |
| 2026-08-20 | 6.030 | 6.150 | 6.000 | 6.140 | 6.140 | 8,050,200 |
| 2026-08-19 | 6.090 | 6.100 | 5.970 | 5.990 | 5.990 | 7,473,672 |
| 2026-08-18 | 6.080 | 6.130 | 6.050 | 6.120 | 6.120 | 5,633,900 |
| 2026-08-17 | 6.050 | 6.110 | 5.990 | 6.090 | 6.090 | 4,707,600 |
| 2026-08-14 | 6.130 | 6.160 | 6.010 | 6.070 | 6.070 | 8,066,500 |
| 2026-08-13 | 6.180 | 6.240 | 6.120 | 6.130 | 6.130 | 7,309,800 |
| 2026-08-12 | 6.150 | 6.250 | 6.120 | 6.190 | 6.190 | 7,121,600 |
| 2026-08-11 | 6.170 | 6.210 | 6.090 | 6.130 | 6.130 | 7,844,500 |
| 2026-08-10 | 6.010 | 6.170 | 5.990 | 6.170 | 6.170 | 8,447,600 |
| 2026-08-07 | 6.050 | 6.050 | 5.920 | 6.010 | 6.010 | 6,871,700 |
| 2026-08-06 | 6.100 | 6.120 | 5.980 | 6.050 | 6.050 | 7,424,298 |
| 2026-08-05 | 6.010 | 6.140 | 6.000 | 6.080 | 6.080 | 9,633,898 |
| 2026-08-04 | 6.000 | 6.030 | 5.930 | 6.010 | 6.010 | 7,323,900 |
| 2026-08-03 | 5.900 | 6.020 | 5.870 | 6.010 | 6.010 | 9,623,683 |
| 2026-07-31 | 5.700 | 5.920 | 5.690 | 5.890 | 5.890 | 10,733,807 |
| 2026-07-30 | 5.790 | 6.000 | 5.760 | 5.840 | 5.840 | 15,749,818 |
| 2026-07-29 | 5.780 | 5.900 | 5.770 | 5.800 | 5.800 | 12,722,000 |
| 2026-07-28 | 5.700 | 5.800 | 5.660 | 5.790 | 5.790 | 11,641,048 |
| 2026-07-27 | 5.500 | 5.700 | 5.490 | 5.700 | 5.700 | 10,028,330 |
| 2026-07-24 | 5.670 | 5.750 | 5.500 | 5.510 | 5.510 | 10,186,200 |
| 2026-07-23 | 5.480 | 5.720 | 5.460 | 5.710 | 5.710 | 12,063,100 |
| 2026-07-22 | 5.410 | 5.570 | 5.340 | 5.520 | 5.520 | 10,324,500 |
| 2026-07-21 | 5.480 | 5.520 | 5.330 | 5.420 | 5.420 | 11,141,701 |
| 2026-07-20 | 5.500 | 5.640 | 5.430 | 5.480 | 5.480 | 11,857,480 |
Page 1 of 21 · 1,215 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.