Beibu Gulf Tourism Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	9.390	9.520	9.280	9.440	9.440	7,332,015
2023-10-27	9.370	9.800	9.220	9.470	9.470	8,934,665
2023-10-26	9.250	9.380	9.190	9.340	9.340	3,410,950
2023-10-25	9.080	9.370	9.080	9.290	9.290	5,071,200
2023-10-24	8.870	9.130	8.810	9.090	9.090	4,512,600
2023-10-23	9.040	9.150	8.780	8.810	8.810	5,343,570
2023-10-20	9.350	9.480	9.120	9.150	9.150	5,504,260
2023-10-19	9.360	9.620	9.360	9.400	9.400	4,265,010
2023-10-18	9.550	9.550	9.340	9.440	9.440	4,286,574
2023-10-17	9.580	9.630	9.480	9.600	9.600	3,107,815
2023-10-16	9.620	9.660	9.450	9.540	9.540	4,262,335
2023-10-13	9.710	9.750	9.610	9.620	9.620	4,081,900
2023-10-12	9.910	9.930	9.740	9.760	9.760	4,354,300
2023-10-11	9.820	9.920	9.660	9.840	9.840	5,378,790
2023-10-10	9.600	9.830	9.590	9.820	9.820	5,772,946
2023-10-09	9.780	9.780	9.530	9.620	9.620	4,769,470
2023-09-28	9.650	9.840	9.650	9.800	9.800	5,583,470
2023-09-27	9.590	9.730	9.520	9.680	9.680	5,369,070
2023-09-26	9.550	9.690	9.500	9.580	9.580	4,341,245
2023-09-25	9.690	9.770	9.500	9.560	9.560	5,787,800
2023-09-22	9.390	9.710	9.390	9.690	9.690	6,895,090
2023-09-21	9.500	9.650	9.390	9.430	9.430	8,038,300
2023-09-20	9.800	10.290	9.610	9.620	9.620	10,489,715
2023-09-19	9.790	9.890	9.500	9.570	9.570	5,127,768
2023-09-18	9.700	9.900	9.630	9.830	9.830	4,412,500
2023-09-15	9.790	9.900	9.720	9.750	9.750	5,019,311
2023-09-14	9.890	9.920	9.740	9.770	9.770	4,789,700
2023-09-13	10.140	10.150	9.800	9.880	9.880	7,991,680
2023-09-12	10.270	10.330	10.110	10.140	10.140	6,059,005
2023-09-11	10.150	10.360	10.050	10.330	10.330	7,435,015
2023-09-08	10.100	10.200	9.920	10.130	10.130	6,157,500
2023-09-07	10.100	10.300	10.060	10.140	10.140	6,861,700
2023-09-06	9.970	10.180	9.910	10.170	10.170	6,699,965
2023-09-05	9.990	10.200	9.960	10.020	10.020	7,366,550
2023-09-04	10.000	10.040	9.850	10.030	10.030	7,408,800
2023-09-01	10.160	10.250	9.950	9.970	9.970	6,888,370
2023-08-31	10.230	10.300	10.110	10.230	10.230	5,190,350
2023-08-30	10.120	10.380	10.120	10.330	10.330	7,349,830
2023-08-29	9.730	10.190	9.710	10.120	10.120	9,645,663
2023-08-28	10.090	10.200	9.760	9.780	9.780	11,884,980
2023-08-25	10.040	10.040	9.580	9.630	9.630	9,437,600
2023-08-24	10.150	10.300	9.980	10.040	10.040	7,307,700
2023-08-23	10.300	10.330	10.090	10.090	10.090	6,947,500
2023-08-22	10.500	10.550	9.980	10.310	10.310	13,010,335
2023-08-21	10.210	10.780	10.210	10.380	10.380	15,862,480
2023-08-18	10.420	10.550	10.120	10.150	10.150	6,038,620
2023-08-17	10.100	10.480	9.920	10.470	10.470	9,201,203
2023-08-16	10.450	10.450	10.160	10.170	10.170	6,065,300
2023-08-15	10.580	10.590	10.280	10.420	10.420	5,662,750
2023-08-14	10.210	10.540	10.140	10.510	10.510	8,104,117
2023-08-11	10.630	10.800	10.360	10.400	10.400	11,463,090
2023-08-10	10.800	10.800	10.470	10.580	10.580	14,540,050
2023-08-09	10.800	11.100	10.630	10.960	10.960	18,560,501
2023-08-08	10.690	10.880	10.670	10.800	10.800	8,037,575
2023-08-07	10.780	10.880	10.700	10.770	10.770	10,316,550
2023-08-04	10.380	11.100	10.360	10.860	10.860	22,263,446
2023-08-03	10.450	10.590	10.330	10.360	10.360	6,059,935
2023-08-02	10.460	10.530	10.350	10.500	10.500	4,836,985
2023-08-01	10.430	10.530	10.280	10.480	10.480	5,630,761
2023-07-31	10.400	10.540	10.330	10.480	10.480	4,890,066

← NewerPage 13 of 21 · 1,212 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.