Beibu Gulf Tourism Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	9.380	9.530	9.350	9.380	9.380	10,020,977
2023-02-01	9.120	9.370	9.070	9.340	9.340	8,827,486
2023-01-31	9.080	9.190	8.980	9.120	9.120	7,303,215
2023-01-30	8.870	9.210	8.810	9.190	9.190	9,183,054
2023-01-20	8.750	8.820	8.680	8.740	8.740	2,760,974
2023-01-19	8.580	8.770	8.530	8.730	8.730	3,894,820
2023-01-18	8.430	8.610	8.370	8.570	8.570	2,424,535
2023-01-17	8.480	8.570	8.400	8.420	8.420	2,189,320
2023-01-16	8.430	8.580	8.410	8.550	8.550	2,589,700
2023-01-13	8.540	8.560	8.370	8.430	8.430	1,923,355
2023-01-12	8.450	8.550	8.390	8.500	8.500	1,686,500
2023-01-11	8.550	8.650	8.430	8.440	8.440	1,989,774
2023-01-10	8.600	8.650	8.520	8.590	8.590	1,666,296
2023-01-09	8.600	8.720	8.550	8.600	8.600	2,527,200
2023-01-06	8.700	8.780	8.560	8.600	8.600	2,986,190
2023-01-05	8.870	8.880	8.760	8.770	8.770	3,099,550
2023-01-04	8.720	8.860	8.650	8.830	8.830	4,458,335
2023-01-03	8.360	8.690	8.360	8.670	8.670	3,998,995
2022-12-30	8.250	8.510	8.250	8.400	8.400	2,807,390
2022-12-29	8.130	8.390	8.050	8.280	8.280	5,352,470
2022-12-28	8.170	8.240	8.060	8.090	8.090	3,060,340
2022-12-27	8.250	8.310	8.130	8.170	8.170	2,515,935
2022-12-26	8.120	8.280	8.120	8.250	8.250	2,188,110
2022-12-23	8.060	8.200	8.030	8.150	8.150	1,887,625
2022-12-22	8.220	8.290	8.070	8.090	8.090	2,187,324
2022-12-21	8.240	8.360	8.140	8.210	8.210	2,340,305
2022-12-20	8.340	8.360	8.220	8.240	8.240	2,037,945
2022-12-19	8.570	8.570	8.280	8.300	8.300	3,534,500
2022-12-16	8.640	8.690	8.480	8.500	8.500	3,334,895
2022-12-15	8.690	8.770	8.500	8.700	8.700	2,660,800
2022-12-14	8.630	8.770	8.600	8.640	8.640	3,374,585
2022-12-13	8.800	8.800	8.590	8.640	8.640	5,120,255
2022-12-12	8.800	8.920	8.710	8.770	8.770	5,394,725
2022-12-09	9.000	9.020	8.820	8.860	8.860	4,870,945
2022-12-08	9.180	9.200	8.930	9.020	9.020	5,215,230
2022-12-07	9.290	9.290	9.080	9.180	9.180	5,864,545
2022-12-06	9.390	9.420	9.200	9.320	9.320	6,989,100
2022-12-05	9.400	9.540	9.310	9.420	9.420	7,988,410
2022-12-02	9.180	9.530	9.110	9.340	9.340	9,671,319
2022-12-01	9.390	9.590	9.190	9.270	9.270	11,792,349
2022-11-30	9.310	9.540	9.250	9.390	9.390	11,510,040
2022-11-29	9.150	9.800	9.080	9.290	9.290	15,605,334
2022-11-28	9.350	9.350	8.970	9.060	9.060	11,401,366
2022-11-25	9.300	9.920	9.210	9.510	9.510	17,207,139
2022-11-24	9.100	9.460	9.000	9.310	9.310	8,144,965
2022-11-23	9.210	9.260	8.900	8.990	8.990	7,127,843
2022-11-22	9.300	9.470	9.110	9.220	9.220	8,265,145
2022-11-21	9.450	9.560	9.260	9.370	9.370	9,558,198
2022-11-18	9.650	9.840	9.450	9.450	9.450	12,026,900
2022-11-17	9.800	9.800	9.430	9.660	9.660	11,659,675
2022-11-16	9.380	10.300	9.380	9.690	9.690	17,305,862
2022-11-15	9.460	9.870	9.390	9.420	9.420	12,813,765
2022-11-14	9.350	9.730	9.110	9.490	9.490	12,075,355
2022-11-11	9.240	9.960	9.240	9.330	9.330	15,274,720
2022-11-10	9.200	9.320	9.040	9.200	9.200	6,304,275
2022-11-09	9.300	9.430	9.140	9.190	9.190	8,785,420
2022-11-08	9.060	9.330	8.880	9.300	9.300	11,524,945
2022-11-07	8.890	9.150	8.820	9.030	9.030	7,005,265
2022-11-04	8.750	8.980	8.680	8.890	8.890	4,619,990
2022-11-03	8.870	8.990	8.730	8.810	8.810	5,163,860

← NewerPage 16 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.