Beibu Gulf Tourism Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 7.770 | 7.880 | 7.750 | 7.870 | 7.870 | 266,745 |
| 2026-10-19 | 7.800 | 7.800 | 7.660 | 7.780 | 7.780 | 290,535 |
| 2026-10-16 | 7.770 | 7.880 | 7.750 | 7.760 | 7.760 | 319,445 |
| 2026-10-15 | 7.830 | 7.870 | 7.680 | 7.740 | 7.740 | 655,700 |
| 2026-10-14 | 8.020 | 8.090 | 7.920 | 7.980 | 7.980 | 517,400 |
| 2026-10-13 | 8.030 | 8.130 | 7.910 | 8.030 | 8.030 | 582,180 |
| 2026-10-12 | 8.270 | 8.270 | 8.100 | 8.110 | 8.110 | 404,800 |
| 2026-10-09 | 8.360 | 8.360 | 8.100 | 8.280 | 8.280 | 708,115 |
| 2026-10-08 | 8.650 | 8.650 | 8.400 | 8.400 | 8.400 | 525,905 |
| 2026-09-30 | 8.550 | 8.670 | 8.540 | 8.600 | 8.600 | 416,500 |
| 2026-09-29 | 8.370 | 8.650 | 8.370 | 8.620 | 8.620 | 685,310 |
| 2026-09-28 | 8.520 | 8.520 | 8.340 | 8.370 | 8.370 | 477,145 |
| 2026-09-24 | 8.540 | 8.590 | 8.510 | 8.520 | 8.520 | 348,800 |
| 2026-09-23 | 8.610 | 8.610 | 8.510 | 8.540 | 8.540 | 310,500 |
| 2026-09-22 | 8.650 | 8.650 | 8.530 | 8.580 | 8.580 | 442,200 |
| 2026-09-21 | 8.500 | 8.600 | 8.460 | 8.600 | 8.600 | 989,700 |
| 2026-09-18 | 8.440 | 8.540 | 8.330 | 8.490 | 8.490 | 387,100 |
| 2026-09-17 | 8.480 | 8.480 | 8.310 | 8.360 | 8.360 | 482,805 |
| 2026-09-16 | 8.420 | 8.500 | 8.420 | 8.460 | 8.460 | 260,090 |
| 2026-09-15 | 8.640 | 8.640 | 8.480 | 8.480 | 8.480 | 502,600 |
| 2026-09-14 | 8.500 | 8.640 | 8.500 | 8.590 | 8.590 | 233,845 |
| 2026-09-11 | 8.700 | 8.700 | 8.490 | 8.580 | 8.580 | 758,300 |
| 2026-09-10 | 8.750 | 8.780 | 8.570 | 8.720 | 8.720 | 976,400 |
| 2026-09-09 | 8.880 | 8.930 | 8.760 | 8.760 | 8.760 | 567,100 |
| 2026-09-08 | 9.000 | 9.040 | 8.910 | 8.940 | 8.940 | 640,600 |
| 2026-09-07 | 8.960 | 9.050 | 8.910 | 9.020 | 9.020 | 613,900 |
| 2026-09-04 | 8.900 | 9.000 | 8.900 | 8.990 | 8.990 | 704,200 |
| 2026-09-03 | 8.960 | 9.040 | 8.820 | 8.930 | 8.930 | 907,300 |
| 2026-09-02 | 8.840 | 8.980 | 8.730 | 8.980 | 8.980 | 862,840 |
| 2026-09-01 | 8.780 | 8.910 | 8.720 | 8.900 | 8.900 | 709,990 |
| 2026-08-31 | 8.730 | 8.780 | 8.650 | 8.780 | 8.780 | 634,400 |
| 2026-08-28 | 8.700 | 8.800 | 8.660 | 8.760 | 8.760 | 632,710 |
| 2026-08-27 | 8.700 | 8.740 | 8.630 | 8.720 | 8.720 | 607,495 |
| 2026-08-26 | 8.700 | 8.780 | 8.660 | 8.740 | 8.740 | 358,265 |
| 2026-08-25 | 8.660 | 8.780 | 8.550 | 8.730 | 8.730 | 678,932 |
| 2026-08-24 | 8.930 | 8.930 | 8.620 | 8.740 | 8.740 | 1,316,600 |
| 2026-08-21 | 8.850 | 8.910 | 8.760 | 8.910 | 8.910 | 484,045 |
| 2026-08-20 | 8.640 | 8.920 | 8.640 | 8.900 | 8.900 | 886,300 |
| 2026-08-19 | 8.690 | 8.770 | 8.600 | 8.690 | 8.690 | 904,500 |
| 2026-08-18 | 8.850 | 8.850 | 8.680 | 8.820 | 8.820 | 941,621 |
| 2026-08-17 | 8.970 | 8.970 | 8.850 | 8.870 | 8.870 | 573,468 |
| 2026-08-14 | 8.810 | 9.000 | 8.650 | 8.980 | 8.980 | 1,173,240 |
| 2026-08-13 | 9.030 | 9.030 | 8.810 | 8.810 | 8.810 | 1,000,967 |
| 2026-08-12 | 8.860 | 9.000 | 8.860 | 9.000 | 9.000 | 724,626 |
| 2026-08-11 | 8.880 | 8.940 | 8.840 | 8.930 | 8.930 | 735,315 |
| 2026-08-10 | 8.790 | 8.930 | 8.630 | 8.930 | 8.930 | 835,100 |
| 2026-08-07 | 8.860 | 8.920 | 8.610 | 8.780 | 8.780 | 2,110,610 |
| 2026-08-06 | 8.530 | 8.960 | 8.450 | 8.930 | 8.930 | 2,868,975 |
| 2026-08-05 | 8.320 | 8.490 | 8.230 | 8.490 | 8.490 | 1,263,700 |
| 2026-08-04 | 8.210 | 8.320 | 8.160 | 8.320 | 8.320 | 866,935 |
| 2026-08-03 | 8.010 | 8.220 | 8.010 | 8.200 | 8.200 | 783,265 |
| 2026-07-31 | 7.970 | 8.080 | 7.910 | 8.060 | 8.060 | 912,390 |
| 2026-07-30 | 7.890 | 8.040 | 7.850 | 7.950 | 7.950 | 798,000 |
| 2026-07-29 | 7.900 | 8.020 | 7.830 | 8.000 | 8.000 | 847,490 |
| 2026-07-28 | 7.900 | 8.030 | 7.830 | 7.950 | 7.950 | 524,315 |
| 2026-07-27 | 7.650 | 7.930 | 7.550 | 7.930 | 7.930 | 656,500 |
| 2026-07-24 | 7.650 | 7.760 | 7.600 | 7.700 | 7.700 | 557,500 |
| 2026-07-23 | 7.390 | 7.680 | 7.330 | 7.660 | 7.660 | 1,014,830 |
| 2026-07-22 | 7.670 | 7.680 | 7.370 | 7.440 | 7.415 | 1,578,550 |
| 2026-07-21 | 7.760 | 7.760 | 7.440 | 7.680 | 7.654 | 1,410,135 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-07-15 | 0.0150 CNY |
| 2021-07-14 | 0.0100 CNY |
| 2019-07-11 | 0.4764 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.