Beibu Gulf Tourism Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 4.410 | 4.510 | 4.350 | 4.440 | 4.440 | 2,279,135 |
| 2024-07-24 | 4.480 | 4.590 | 4.400 | 4.470 | 4.470 | 3,712,815 |
| 2024-07-23 | 4.500 | 4.680 | 4.470 | 4.570 | 4.570 | 5,938,425 |
| 2024-07-22 | 4.370 | 4.470 | 4.340 | 4.460 | 4.460 | 2,507,675 |
| 2024-07-19 | 4.260 | 4.400 | 4.260 | 4.350 | 4.350 | 1,713,450 |
| 2024-07-18 | 4.350 | 4.370 | 4.240 | 4.320 | 4.320 | 2,075,285 |
| 2024-07-17 | 4.460 | 4.460 | 4.380 | 4.390 | 4.390 | 1,670,050 |
| 2024-07-16 | 4.340 | 4.450 | 4.320 | 4.430 | 4.430 | 1,784,675 |
| 2024-07-15 | 4.430 | 4.450 | 4.350 | 4.370 | 4.370 | 1,381,760 |
| 2024-07-12 | 4.420 | 4.500 | 4.410 | 4.460 | 4.460 | 1,852,950 |
| 2024-07-11 | 4.330 | 4.450 | 4.330 | 4.420 | 4.420 | 1,821,715 |
| 2024-07-10 | 4.300 | 4.370 | 4.260 | 4.300 | 4.300 | 1,623,645 |
| 2024-07-09 | 4.320 | 4.380 | 4.200 | 4.310 | 4.310 | 2,219,605 |
| 2024-07-08 | 4.480 | 4.500 | 4.290 | 4.310 | 4.310 | 2,425,690 |
| 2024-07-05 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 0 |
| 2024-07-04 | 4.510 | 4.520 | 4.360 | 4.380 | 4.380 | 2,794,645 |
| 2024-07-03 | 4.450 | 4.600 | 4.420 | 4.530 | 4.530 | 2,981,485 |
| 2024-07-02 | 4.340 | 4.540 | 4.330 | 4.450 | 4.450 | 4,517,223 |
| 2024-07-01 | 4.390 | 4.390 | 4.210 | 4.320 | 4.320 | 2,548,005 |
| 2024-06-28 | 4.310 | 4.450 | 4.310 | 4.360 | 4.360 | 1,913,135 |
| 2024-06-27 | 4.420 | 4.510 | 4.360 | 4.360 | 4.360 | 3,145,495 |
| 2024-06-26 | 4.400 | 4.520 | 4.250 | 4.480 | 4.480 | 5,038,543 |
| 2024-06-25 | 4.590 | 4.650 | 4.470 | 4.470 | 4.470 | 4,291,825 |
| 2024-06-24 | 4.920 | 4.940 | 4.700 | 4.700 | 4.700 | 4,898,305 |
| 2024-06-21 | 5.020 | 5.060 | 4.950 | 4.950 | 4.950 | 2,646,795 |
| 2024-06-20 | 5.180 | 5.190 | 5.030 | 5.030 | 5.030 | 3,885,220 |
| 2024-06-19 | 5.080 | 5.280 | 5.080 | 5.210 | 5.210 | 4,128,570 |
| 2024-06-18 | 5.030 | 5.120 | 5.030 | 5.090 | 5.090 | 1,364,955 |
| 2024-06-17 | 5.020 | 5.080 | 5.010 | 5.030 | 5.030 | 1,712,890 |
| 2024-06-14 | 5.110 | 5.140 | 5.010 | 5.060 | 5.060 | 2,556,335 |
| 2024-06-13 | 5.240 | 5.260 | 5.100 | 5.100 | 5.100 | 3,452,000 |
| 2024-06-12 | 5.140 | 5.270 | 5.130 | 5.250 | 5.250 | 3,256,995 |
| 2024-06-11 | 5.060 | 5.150 | 5.050 | 5.130 | 5.130 | 2,242,825 |
| 2024-06-07 | 5.100 | 5.150 | 5.010 | 5.110 | 5.110 | 2,917,146 |
| 2024-06-06 | 5.160 | 5.220 | 4.970 | 4.990 | 4.990 | 5,401,241 |
| 2024-06-05 | 5.020 | 5.270 | 5.020 | 5.230 | 5.230 | 5,075,225 |
| 2024-06-04 | 5.130 | 5.170 | 5.000 | 5.020 | 5.020 | 2,800,615 |
| 2024-06-03 | 5.200 | 5.240 | 5.070 | 5.170 | 5.170 | 4,759,095 |
| 2024-05-31 | 4.990 | 5.270 | 4.980 | 5.270 | 5.270 | 6,040,780 |
| 2024-05-30 | 5.160 | 5.160 | 4.880 | 5.020 | 5.020 | 7,405,878 |
| 2024-05-29 | 5.140 | 5.240 | 5.100 | 5.140 | 5.140 | 2,585,030 |
| 2024-05-28 | 5.260 | 5.320 | 5.100 | 5.110 | 5.110 | 4,306,720 |
| 2024-05-27 | 5.320 | 5.370 | 5.190 | 5.260 | 5.260 | 3,769,870 |
| 2024-05-24 | 5.230 | 5.330 | 5.170 | 5.320 | 5.320 | 5,146,090 |
| 2024-05-23 | 5.240 | 5.380 | 5.110 | 5.250 | 5.250 | 5,314,635 |
| 2024-05-22 | 5.180 | 5.340 | 5.110 | 5.260 | 5.260 | 5,238,265 |
| 2024-05-21 | 5.360 | 5.410 | 5.140 | 5.230 | 5.230 | 8,604,755 |
| 2024-05-20 | 5.650 | 5.650 | 5.380 | 5.410 | 5.410 | 12,347,316 |
| 2024-05-17 | 5.670 | 5.700 | 5.610 | 5.660 | 5.660 | 6,098,930 |
| 2024-05-16 | 5.700 | 5.740 | 5.510 | 5.630 | 5.630 | 11,098,584 |
| 2024-05-15 | 5.660 | 5.870 | 5.600 | 5.750 | 5.750 | 12,649,623 |
| 2024-05-14 | 5.400 | 5.750 | 5.340 | 5.630 | 5.630 | 18,855,444 |
| 2024-05-13 | 5.840 | 6.120 | 5.550 | 5.550 | 5.550 | 29,232,991 |
| 2024-05-10 | 5.840 | 5.840 | 5.840 | 5.840 | 5.840 | 1,694,700 |
| 2024-05-09 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 500,600 |
| 2024-05-08 | 6.470 | 6.470 | 6.470 | 6.470 | 6.470 | 317,900 |
| 2024-05-07 | 6.810 | 6.810 | 6.810 | 6.810 | 6.810 | 433,500 |
| 2024-05-06 | 7.170 | 7.170 | 7.170 | 7.170 | 7.170 | 909,900 |
| 2024-04-30 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 0 |
| 2024-04-29 | 7.370 | 7.580 | 7.330 | 7.550 | 7.550 | 4,367,192 |
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.