Beibu Gulf Tourism Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	8.630	9.260	8.620	9.240	9.240	7,264,497
2023-04-27	8.700	8.810	8.620	8.650	8.650	4,328,700
2023-04-26	8.770	8.960	8.630	8.740	8.740	4,252,111
2023-04-25	9.020	9.020	8.670	8.770	8.770	4,469,920
2023-04-24	8.970	9.100	8.800	8.960	8.960	4,314,350
2023-04-21	9.630	9.630	8.960	9.010	9.010	6,193,210
2023-04-20	9.550	9.720	9.510	9.630	9.630	4,212,540
2023-04-19	9.590	9.790	9.500	9.600	9.600	3,720,795
2023-04-18	9.900	9.940	9.550	9.630	9.630	4,821,750
2023-04-17	10.090	10.150	9.820	9.880	9.880	5,918,280
2023-04-14	10.380	10.430	10.040	10.160	10.160	5,673,560
2023-04-13	10.460	10.500	10.260	10.380	10.380	5,542,590
2023-04-12	10.280	10.470	10.140	10.470	10.470	5,510,275
2023-04-11	10.090	10.310	10.070	10.210	10.210	5,330,855
2023-04-10	10.380	10.460	10.100	10.150	10.150	8,124,770
2023-04-07	10.270	10.430	10.060	10.310	10.310	4,437,390
2023-04-06	10.450	10.450	10.140	10.230	10.230	6,173,690
2023-04-04	10.600	10.750	10.410	10.540	10.540	6,074,093
2023-04-03	10.450	10.560	10.230	10.540	10.540	7,217,318
2023-03-31	10.200	10.390	10.010	10.340	10.340	5,937,658
2023-03-30	10.360	10.410	10.090	10.120	10.120	6,438,650
2023-03-29	10.310	10.510	10.220	10.360	10.360	6,812,321
2023-03-28	10.390	10.550	10.240	10.370	10.370	5,859,565
2023-03-27	10.320	10.570	10.200	10.420	10.420	8,429,938
2023-03-24	10.370	10.370	10.090	10.320	10.320	7,352,995
2023-03-23	10.080	10.360	10.030	10.320	10.320	8,528,755
2023-03-22	9.920	10.170	9.820	10.110	10.110	8,241,951
2023-03-21	9.680	9.940	9.600	9.900	9.900	4,302,825
2023-03-20	9.760	9.860	9.650	9.710	9.710	5,662,635
2023-03-17	9.650	9.830	9.550	9.770	9.770	5,198,330
2023-03-16	9.600	9.670	9.440	9.530	9.530	4,233,715
2023-03-15	9.770	9.860	9.650	9.650	9.650	3,310,185
2023-03-14	9.980	9.980	9.610	9.740	9.740	4,328,900
2023-03-13	9.800	9.960	9.650	9.950	9.950	5,052,365
2023-03-10	9.850	9.990	9.760	9.810	9.810	5,116,295
2023-03-09	9.980	9.980	9.710	9.870	9.870	4,620,505
2023-03-08	9.670	9.890	9.600	9.880	9.880	5,804,735
2023-03-07	10.000	10.030	9.590	9.620	9.620	5,919,600
2023-03-06	10.020	10.080	9.930	9.970	9.970	4,056,045
2023-03-03	10.180	10.180	9.860	10.020	10.020	5,256,540
2023-03-02	10.160	10.260	10.050	10.190	10.190	6,154,685
2023-03-01	9.920	10.190	9.880	10.150	10.150	12,858,115
2023-02-28	9.870	10.070	9.820	9.960	9.960	5,236,635
2023-02-27	9.880	9.980	9.750	9.800	9.800	4,513,880
2023-02-24	10.010	10.010	9.830	9.950	9.950	4,733,099
2023-02-23	10.120	10.210	9.810	9.930	9.930	11,640,270
2023-02-22	9.800	10.400	9.740	10.220	10.220	15,479,659
2023-02-21	9.980	10.160	9.820	9.920	9.920	6,487,109
2023-02-20	9.880	10.080	9.730	9.900	9.900	6,453,440
2023-02-17	10.120	10.120	9.740	9.810	9.810	11,209,590
2023-02-16	10.130	10.680	10.000	10.120	10.120	17,924,954
2023-02-15	9.850	10.030	9.750	10.000	10.000	7,297,215
2023-02-14	9.840	10.090	9.730	9.890	9.890	9,296,515
2023-02-13	9.730	9.900	9.660	9.780	9.780	8,018,650
2023-02-10	9.860	10.330	9.740	9.780	9.780	10,905,235
2023-02-09	9.600	9.790	9.490	9.760	9.760	7,623,340
2023-02-08	9.770	9.810	9.510	9.680	9.680	9,181,811
2023-02-07	9.530	9.850	9.450	9.830	9.830	11,427,258
2023-02-06	9.430	9.650	9.380	9.600	9.600	9,144,730
2023-02-03	9.340	9.510	9.320	9.480	9.480	7,322,512

← NewerPage 15 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.