Beibu Gulf Tourism Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 7.180 | 7.460 | 7.180 | 7.400 | 7.400 | 4,024,445 |
| 2024-04-25 | 7.240 | 7.310 | 7.180 | 7.260 | 7.260 | 3,698,570 |
| 2024-04-24 | 7.090 | 7.290 | 7.060 | 7.240 | 7.240 | 4,682,035 |
| 2024-04-23 | 7.000 | 7.120 | 6.910 | 7.090 | 7.090 | 4,038,680 |
| 2024-04-22 | 6.980 | 7.060 | 6.680 | 6.910 | 6.910 | 3,294,820 |
| 2024-04-19 | 7.030 | 7.100 | 6.880 | 6.940 | 6.940 | 3,446,480 |
| 2024-04-18 | 7.090 | 7.160 | 6.940 | 7.050 | 7.050 | 4,440,335 |
| 2024-04-17 | 6.620 | 7.050 | 6.600 | 7.050 | 7.050 | 5,788,821 |
| 2024-04-16 | 7.130 | 7.130 | 6.480 | 6.510 | 6.510 | 6,762,035 |
| 2024-04-15 | 7.510 | 7.550 | 7.010 | 7.110 | 7.110 | 5,294,613 |
| 2024-04-12 | 7.630 | 7.680 | 7.430 | 7.450 | 7.450 | 2,809,340 |
| 2024-04-11 | 7.510 | 7.710 | 7.400 | 7.570 | 7.570 | 3,589,500 |
| 2024-04-10 | 7.650 | 7.680 | 7.400 | 7.530 | 7.530 | 4,199,500 |
| 2024-04-09 | 7.580 | 7.700 | 7.560 | 7.680 | 7.680 | 3,895,055 |
| 2024-04-08 | 7.830 | 7.860 | 7.550 | 7.550 | 7.550 | 5,330,336 |
| 2024-04-03 | 8.030 | 8.050 | 7.790 | 7.850 | 7.850 | 4,644,643 |
| 2024-04-02 | 8.260 | 8.260 | 8.030 | 8.090 | 8.090 | 4,306,695 |
| 2024-04-01 | 8.120 | 8.250 | 8.120 | 8.240 | 8.240 | 4,618,215 |
| 2024-03-29 | 8.170 | 8.190 | 7.970 | 8.130 | 8.130 | 2,093,995 |
| 2024-03-28 | 7.870 | 8.200 | 7.800 | 8.140 | 8.140 | 5,745,326 |
| 2024-03-27 | 8.250 | 8.330 | 7.870 | 7.900 | 7.900 | 6,771,435 |
| 2024-03-26 | 8.390 | 8.480 | 8.190 | 8.300 | 8.300 | 5,162,420 |
| 2024-03-25 | 8.770 | 8.850 | 8.380 | 8.420 | 8.420 | 7,946,415 |
| 2024-03-22 | 8.690 | 8.820 | 8.450 | 8.700 | 8.700 | 7,461,895 |
| 2024-03-21 | 8.780 | 8.850 | 8.580 | 8.750 | 8.750 | 6,761,644 |
| 2024-03-20 | 8.480 | 8.700 | 8.450 | 8.680 | 8.680 | 7,168,645 |
| 2024-03-19 | 8.410 | 8.600 | 8.400 | 8.460 | 8.460 | 6,067,270 |
| 2024-03-18 | 8.360 | 8.490 | 8.270 | 8.470 | 8.470 | 6,682,070 |
| 2024-03-15 | 8.120 | 8.340 | 8.080 | 8.340 | 8.340 | 6,347,060 |
| 2024-03-14 | 8.250 | 8.290 | 8.030 | 8.150 | 8.150 | 6,931,118 |
| 2024-03-13 | 8.280 | 8.370 | 8.150 | 8.320 | 8.320 | 8,614,280 |
| 2024-03-12 | 8.230 | 8.320 | 8.160 | 8.240 | 8.240 | 8,084,888 |
| 2024-03-11 | 8.360 | 8.360 | 8.110 | 8.280 | 8.280 | 9,462,005 |
| 2024-03-08 | 8.250 | 8.440 | 7.970 | 8.390 | 8.390 | 15,312,159 |
| 2024-03-07 | 8.170 | 8.930 | 8.060 | 8.340 | 8.340 | 16,825,290 |
| 2024-03-06 | 7.870 | 8.560 | 7.850 | 8.160 | 8.160 | 11,456,155 |
| 2024-03-05 | 8.060 | 8.060 | 7.890 | 7.930 | 7.930 | 5,203,540 |
| 2024-03-04 | 8.250 | 8.250 | 7.940 | 8.120 | 8.120 | 6,701,150 |
| 2024-03-01 | 7.870 | 8.080 | 7.850 | 8.070 | 8.070 | 6,534,289 |
| 2024-02-29 | 7.540 | 7.840 | 7.540 | 7.830 | 7.830 | 7,888,299 |
| 2024-02-28 | 8.310 | 8.350 | 7.510 | 7.530 | 7.530 | 11,993,730 |
| 2024-02-27 | 7.870 | 8.220 | 7.820 | 8.220 | 8.220 | 8,774,780 |
| 2024-02-26 | 7.920 | 8.100 | 7.790 | 7.950 | 7.950 | 9,287,969 |
| 2024-02-23 | 7.610 | 7.920 | 7.570 | 7.910 | 7.910 | 8,956,945 |
| 2024-02-22 | 7.340 | 7.550 | 7.270 | 7.550 | 7.550 | 7,279,670 |
| 2024-02-21 | 7.370 | 7.880 | 7.250 | 7.360 | 7.360 | 9,929,549 |
| 2024-02-20 | 7.200 | 7.350 | 7.050 | 7.300 | 7.300 | 6,067,739 |
| 2024-02-19 | 6.910 | 7.260 | 6.820 | 7.250 | 7.250 | 9,649,459 |
| 2024-02-08 | 6.130 | 6.690 | 6.000 | 6.680 | 6.680 | 8,863,281 |
| 2024-02-07 | 6.210 | 6.260 | 5.930 | 6.080 | 6.080 | 9,821,986 |
| 2024-02-06 | 5.900 | 6.440 | 5.640 | 6.300 | 6.300 | 12,699,490 |
| 2024-02-05 | 6.800 | 6.930 | 6.270 | 6.270 | 6.270 | 9,321,220 |
| 2024-02-02 | 7.360 | 7.570 | 6.680 | 6.970 | 6.970 | 7,501,160 |
| 2024-02-01 | 7.330 | 7.570 | 7.160 | 7.370 | 7.370 | 7,672,335 |
| 2024-01-31 | 8.010 | 8.090 | 7.360 | 7.400 | 7.400 | 9,976,545 |
| 2024-01-30 | 8.490 | 8.580 | 7.980 | 8.010 | 8.010 | 10,832,565 |
| 2024-01-29 | 8.450 | 8.580 | 8.150 | 8.170 | 8.170 | 4,532,300 |
| 2024-01-26 | 8.390 | 8.730 | 8.360 | 8.510 | 8.510 | 6,422,415 |
| 2024-01-25 | 8.080 | 8.400 | 7.950 | 8.390 | 8.390 | 5,557,768 |
| 2024-01-24 | 7.930 | 8.050 | 7.650 | 8.010 | 8.010 | 5,163,004 |
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.