Beibu Gulf Tourism Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	7.740	7.930	7.640	7.860	7.860	6,623,185
2024-01-22	8.300	8.350	7.680	7.790	7.790	6,332,655
2024-01-19	8.520	8.520	8.330	8.350	8.350	3,884,755
2024-01-18	8.530	8.640	8.260	8.500	8.500	6,295,375
2024-01-17	8.750	8.830	8.600	8.600	8.600	3,582,300
2024-01-16	8.870	8.940	8.670	8.790	8.790	4,562,490
2024-01-15	8.880	8.910	8.780	8.860	8.860	3,988,095
2024-01-12	9.080	9.110	8.880	8.880	8.880	6,092,800
2024-01-11	8.760	9.060	8.760	9.060	9.060	7,228,380
2024-01-10	9.060	9.060	8.750	8.790	8.790	7,835,940
2024-01-09	9.110	9.260	9.020	9.120	9.120	6,038,545
2024-01-08	9.270	9.300	9.120	9.140	9.140	4,370,500
2024-01-05	9.480	9.530	9.270	9.330	9.330	6,081,688
2024-01-04	9.420	9.580	9.370	9.510	9.510	6,701,950
2024-01-03	9.400	9.560	9.340	9.490	9.490	5,555,545
2024-01-02	9.450	9.570	9.400	9.480	9.480	6,076,381
2023-12-29	9.170	9.580	9.150	9.440	9.440	9,452,213
2023-12-28	9.070	9.240	8.950	9.190	9.190	7,541,891
2023-12-27	9.120	9.180	9.000	9.100	9.100	6,993,835
2023-12-26	9.420	9.500	9.090	9.120	9.120	8,646,863
2023-12-25	9.370	9.500	9.290	9.440	9.440	7,922,700
2023-12-22	9.990	10.070	9.240	9.380	9.380	18,870,895
2023-12-21	9.820	10.150	9.780	10.000	10.000	13,423,180
2023-12-20	10.360	10.360	9.890	9.900	9.900	17,836,797
2023-12-19	10.600	10.600	10.200	10.350	10.350	16,414,353
2023-12-18	10.560	10.940	10.410	10.600	10.600	22,010,481
2023-12-15	10.830	10.900	10.460	10.680	10.680	24,110,359
2023-12-14	11.070	11.360	10.750	10.850	10.850	38,252,902
2023-12-13	12.000	12.000	10.950	11.120	11.120	63,593,039
2023-12-12	10.390	11.130	10.390	11.130	11.130	16,936,366
2023-12-11	10.020	10.160	9.860	10.120	10.120	9,890,323
2023-12-08	10.210	10.530	10.080	10.180	10.180	12,965,027
2023-12-07	10.100	10.290	10.050	10.210	10.210	9,964,616
2023-12-06	9.730	10.300	9.680	10.210	10.210	12,608,106
2023-12-05	10.050	10.100	9.710	9.740	9.740	4,631,200
2023-12-04	10.140	10.260	10.080	10.100	10.100	5,342,756
2023-12-01	9.800	10.140	9.750	10.110	10.110	5,350,030
2023-11-30	9.830	9.930	9.690	9.800	9.800	3,656,135
2023-11-29	9.900	9.980	9.840	9.850	9.850	3,692,790
2023-11-28	9.980	10.070	9.870	9.940	9.940	3,793,595
2023-11-27	9.890	10.040	9.840	9.920	9.920	3,619,815
2023-11-24	10.100	10.120	9.830	9.890	9.890	4,573,100
2023-11-23	9.990	10.140	9.890	10.140	10.140	4,397,505
2023-11-22	10.080	10.230	10.040	10.040	10.040	4,146,250
2023-11-21	10.290	10.290	10.060	10.110	10.110	6,332,150
2023-11-20	10.220	10.350	10.060	10.290	10.290	5,864,500
2023-11-17	10.090	10.290	10.020	10.150	10.150	5,665,805
2023-11-16	10.000	10.170	9.970	10.100	10.100	4,546,670
2023-11-15	10.130	10.190	10.020	10.070	10.070	5,291,100
2023-11-14	9.900	10.140	9.890	10.130	10.130	6,115,780
2023-11-13	9.750	9.960	9.720	9.920	9.920	4,194,600
2023-11-10	9.700	9.780	9.640	9.710	9.710	4,760,990
2023-11-09	9.770	10.150	9.750	9.850	9.850	8,319,005
2023-11-08	9.760	9.890	9.720	9.790	9.790	6,032,642
2023-11-07	9.670	9.720	9.580	9.690	9.690	3,988,980
2023-11-06	9.540	9.680	9.530	9.660	9.660	3,970,600
2023-11-03	9.350	9.600	9.320	9.530	9.530	4,687,700
2023-11-02	9.420	9.510	9.320	9.320	9.320	2,975,145
2023-11-01	9.390	9.530	9.390	9.460	9.460	3,389,483
2023-10-31	9.410	9.510	9.360	9.400	9.400	4,459,416

← NewerPage 12 of 21 · 1,217 trading daysOlder →

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.