Beibu Gulf Tourism Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	8.890	8.950	8.780	8.940	8.940	4,974,460
2022-11-01	9.050	9.050	8.730	8.880	8.880	5,846,535
2022-10-31	8.660	9.080	8.660	8.920	8.920	10,038,485
2022-10-28	8.730	8.750	8.380	8.440	8.440	3,334,345
2022-10-27	8.810	8.810	8.640	8.660	8.660	2,649,891
2022-10-26	8.360	8.730	8.310	8.650	8.650	4,092,815
2022-10-25	8.650	8.650	8.270	8.310	8.310	3,307,815
2022-10-24	8.680	8.840	8.470	8.500	8.500	4,358,285
2022-10-21	8.700	8.850	8.560	8.770	8.770	4,574,464
2022-10-20	8.700	8.900	8.580	8.640	8.640	4,300,291
2022-10-19	8.650	8.760	8.300	8.680	8.680	7,094,879
2022-10-18	8.680	8.690	8.510	8.540	8.540	5,561,300
2022-10-17	8.280	8.790	8.190	8.600	8.600	8,542,545
2022-10-14	8.030	8.280	7.960	8.230	8.230	5,849,800
2022-10-13	7.770	8.080	7.730	7.980	7.980	5,639,183
2022-10-12	7.730	7.880	7.510	7.790	7.790	5,131,669
2022-10-11	7.600	7.610	7.380	7.550	7.550	2,125,780
2022-10-10	7.750	7.890	7.460	7.500	7.500	3,381,980
2022-09-30	7.670	7.850	7.620	7.700	7.700	3,074,130
2022-09-29	7.950	8.070	7.660	7.720	7.720	4,265,335
2022-09-28	8.060	8.090	7.880	7.910	7.910	3,394,885
2022-09-27	7.790	8.070	7.760	8.060	8.060	3,562,943
2022-09-26	8.010	8.060	7.780	7.790	7.790	4,976,260
2022-09-23	8.380	8.530	8.080	8.110	8.110	4,567,525
2022-09-22	8.340	8.640	8.300	8.390	8.390	5,903,734
2022-09-21	8.100	8.470	7.880	8.430	8.430	7,830,900
2022-09-20	8.110	8.280	8.010	8.150	8.150	4,481,027
2022-09-19	8.910	8.910	8.090	8.110	8.110	12,532,710
2022-09-16	9.090	9.300	8.970	8.990	8.990	9,106,602
2022-09-15	8.970	9.350	8.720	9.190	9.190	12,854,143
2022-09-14	8.870	8.900	8.700	8.870	8.870	4,769,336
2022-09-13	8.830	9.030	8.810	9.000	9.000	3,843,310
2022-09-09	9.100	9.110	8.830	8.870	8.870	5,188,660
2022-09-08	9.260	9.280	8.930	8.950	8.950	6,223,895
2022-09-07	9.310	9.320	9.090	9.230	9.230	8,342,828
2022-09-06	9.370	9.450	9.260	9.360	9.360	9,851,258
2022-09-05	9.320	9.640	9.240	9.420	9.420	17,082,156
2022-09-02	8.860	9.680	8.800	9.450	9.450	20,180,861
2022-09-01	9.040	9.270	8.830	8.880	8.880	8,394,629
2022-08-31	8.820	9.280	8.600	9.190	9.190	12,729,987
2022-08-30	8.780	9.080	8.780	8.860	8.860	4,819,170
2022-08-29	8.700	8.850	8.480	8.790	8.790	4,988,297
2022-08-26	8.900	9.200	8.820	8.890	8.890	5,418,430
2022-08-25	9.000	9.060	8.710	8.990	8.990	6,208,170
2022-08-24	9.150	9.200	8.850	8.900	8.900	8,105,163
2022-08-23	9.140	9.320	9.000	9.220	9.220	9,377,334
2022-08-22	8.750	9.720	8.700	9.120	9.120	11,730,702
2022-08-19	9.110	9.160	8.810	8.840	8.840	8,665,205
2022-08-18	9.030	9.310	8.810	9.120	9.120	11,600,716
2022-08-17	9.050	9.080	8.850	9.050	9.050	7,430,885
2022-08-16	9.100	9.160	9.010	9.060	9.060	10,290,443
2022-08-15	8.950	9.570	8.700	9.270	9.270	18,421,029
2022-08-12	8.720	9.060	8.590	8.930	8.930	10,643,980
2022-08-11	8.630	8.750	8.600	8.700	8.700	4,858,302
2022-08-10	8.700	8.700	8.520	8.630	8.630	4,735,948
2022-08-09	8.790	8.820	8.630	8.700	8.700	4,759,410
2022-08-08	8.600	8.830	8.540	8.830	8.830	7,110,791
2022-08-05	8.460	8.790	8.460	8.690	8.690	11,105,837
2022-08-04	8.210	8.360	8.210	8.340	8.340	4,593,250
2022-08-03	8.200	8.450	8.120	8.190	8.190	7,648,955

← NewerPage 17 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.