Beibu Gulf Tourism Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	10.320	10.440	10.270	10.340	10.340	5,821,300
2023-07-27	10.560	10.630	10.350	10.400	10.400	5,448,400
2023-07-26	10.760	10.760	10.530	10.550	10.550	5,174,700
2023-07-25	10.880	10.880	10.660	10.760	10.760	5,603,915
2023-07-24	10.530	10.760	10.440	10.680	10.680	5,970,350
2023-07-21	10.490	10.660	10.400	10.550	10.550	6,740,680
2023-07-20	10.930	10.960	10.500	10.520	10.520	10,367,513
2023-07-19	10.760	11.020	10.760	10.920	10.920	7,921,780
2023-07-18	11.120	11.130	10.750	10.760	10.760	9,378,700
2023-07-17	11.180	11.220	10.880	11.040	11.040	11,615,265
2023-07-14	11.130	11.400	11.100	11.230	11.230	22,380,186
2023-07-13	10.880	11.080	10.740	11.080	11.080	9,875,845
2023-07-12	11.190	11.270	10.780	10.820	10.820	10,771,665
2023-07-11	10.960	11.230	10.950	11.190	11.190	11,160,950
2023-07-10	10.980	11.020	10.800	10.940	10.940	5,930,495
2023-07-07	11.120	11.170	10.810	10.900	10.900	7,671,965
2023-07-06	11.020	11.250	10.960	11.130	11.130	11,070,335
2023-07-05	11.280	11.280	10.960	10.970	10.970	9,351,956
2023-07-04	11.220	11.290	11.050	11.200	11.200	14,822,052
2023-07-03	11.460	11.490	11.080	11.210	11.210	12,883,570
2023-06-30	11.100	11.470	11.000	11.360	11.360	17,612,465
2023-06-29	10.910	11.240	10.880	11.160	11.160	15,317,295
2023-06-28	10.990	11.070	10.560	10.960	10.960	14,406,645
2023-06-27	10.720	11.110	10.680	11.040	11.040	13,711,050
2023-06-26	11.000	11.350	10.710	10.780	10.780	17,273,125
2023-06-21	12.000	12.000	11.070	11.070	11.070	29,637,317
2023-06-20	12.400	12.410	11.950	12.060	12.060	28,986,494
2023-06-19	11.750	12.360	11.700	12.360	12.360	41,246,446
2023-06-16	11.650	11.850	11.400	11.770	11.770	26,929,891
2023-06-15	11.380	11.680	11.270	11.660	11.660	28,502,747
2023-06-14	11.530	11.740	11.410	11.480	11.480	24,966,070
2023-06-13	11.740	11.960	11.560	11.680	11.680	33,973,938
2023-06-12	11.500	11.680	11.410	11.640	11.640	26,987,551
2023-06-09	11.420	11.640	11.380	11.480	11.480	27,739,673
2023-06-08	12.000	12.000	11.260	11.550	11.550	44,779,897
2023-06-07	12.650	13.020	12.240	12.280	12.280	49,461,399
2023-06-06	12.000	13.400	11.970	13.000	13.000	68,173,597
2023-06-05	11.970	12.820	11.970	12.410	12.410	65,976,724
2023-06-02	13.300	13.830	13.300	13.300	13.300	19,397,255
2023-06-01	13.980	14.780	13.880	14.780	14.780	54,226,581
2023-05-31	13.440	13.440	13.440	13.440	13.440	6,388,194
2023-05-30	12.220	12.220	12.220	12.220	12.220	2,845,092
2023-05-29	11.110	11.110	11.110	11.110	11.110	2,905,135
2023-05-26	9.250	10.100	9.250	10.100	10.100	5,520,286
2023-05-25	9.340	9.470	9.000	9.180	9.180	4,667,950
2023-05-24	9.430	9.500	9.270	9.330	9.330	3,420,513
2023-05-23	9.730	9.740	9.470	9.500	9.500	5,042,294
2023-05-22	10.080	10.160	9.670	9.710	9.710	8,538,533
2023-05-19	10.000	10.490	9.900	10.060	10.060	11,369,850
2023-05-18	9.540	9.850	9.520	9.840	9.840	4,289,790
2023-05-17	9.540	9.620	9.390	9.540	9.540	3,073,100
2023-05-16	9.750	9.750	9.390	9.510	9.510	3,519,900
2023-05-15	9.800	9.830	9.520	9.710	9.710	4,293,175
2023-05-12	9.870	9.910	9.740	9.780	9.780	4,021,468
2023-05-11	9.750	9.930	9.690	9.810	9.810	3,156,235
2023-05-10	9.770	9.840	9.620	9.740	9.740	4,032,056
2023-05-09	9.870	9.920	9.630	9.640	9.640	6,577,875
2023-05-08	9.790	9.950	9.650	9.890	9.890	7,329,950
2023-05-05	9.640	9.720	9.340	9.620	9.620	7,085,283
2023-05-04	9.320	9.600	9.140	9.570	9.570	9,126,036

← NewerPage 14 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.