Beibu Gulf Tourism Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-02 | 8.700 | 8.700 | 8.130 | 8.210 | 8.210 | 11,467,185 |
| 2022-08-01 | 8.900 | 9.040 | 8.680 | 8.810 | 8.810 | 9,283,034 |
| 2022-07-29 | 8.930 | 9.160 | 8.620 | 9.020 | 9.020 | 13,056,520 |
| 2022-07-28 | 8.950 | 9.170 | 8.880 | 8.920 | 8.920 | 11,391,057 |
| 2022-07-27 | 8.930 | 9.050 | 8.760 | 8.840 | 8.840 | 10,608,073 |
| 2022-07-26 | 8.850 | 8.990 | 8.760 | 8.930 | 8.930 | 10,217,478 |
| 2022-07-25 | 9.150 | 9.230 | 8.750 | 8.950 | 8.950 | 14,190,775 |
| 2022-07-22 | 9.160 | 9.360 | 8.900 | 9.170 | 9.170 | 25,901,336 |
| 2022-07-21 | 9.200 | 10.380 | 9.000 | 9.450 | 9.450 | 39,684,869 |
| 2022-07-20 | 9.460 | 9.460 | 9.200 | 9.460 | 9.460 | 24,111,465 |
| 2022-07-19 | 7.780 | 8.600 | 7.780 | 8.600 | 8.600 | 8,357,530 |
| 2022-07-18 | 7.660 | 7.880 | 7.610 | 7.820 | 7.820 | 2,405,088 |
| 2022-07-15 | 7.770 | 7.780 | 7.550 | 7.660 | 7.660 | 2,995,985 |
| 2022-07-14 | 7.850 | 7.860 | 7.780 | 7.810 | 7.795 | 1,459,780 |
| 2022-07-13 | 7.710 | 7.870 | 7.690 | 7.850 | 7.835 | 1,733,643 |
| 2022-07-12 | 7.850 | 7.900 | 7.700 | 7.710 | 7.695 | 1,872,549 |
| 2022-07-11 | 7.930 | 7.940 | 7.800 | 7.840 | 7.825 | 2,279,030 |
| 2022-07-08 | 7.850 | 7.990 | 7.830 | 7.900 | 7.885 | 2,564,755 |
| 2022-07-07 | 7.860 | 7.960 | 7.840 | 7.870 | 7.855 | 3,458,280 |
| 2022-07-06 | 7.910 | 8.290 | 7.800 | 7.990 | 7.975 | 5,338,875 |
| 2022-07-05 | 8.060 | 8.110 | 7.820 | 7.910 | 7.895 | 3,722,925 |
| 2022-07-04 | 8.080 | 8.100 | 8.020 | 8.070 | 8.055 | 2,247,780 |
| 2022-07-01 | 8.150 | 8.200 | 8.060 | 8.090 | 8.074 | 2,484,920 |
| 2022-06-30 | 8.150 | 8.270 | 8.100 | 8.110 | 8.094 | 3,386,600 |
| 2022-06-29 | 8.380 | 8.440 | 8.140 | 8.150 | 8.134 | 4,093,800 |
| 2022-06-28 | 8.130 | 8.430 | 8.050 | 8.340 | 8.324 | 6,099,851 |
| 2022-06-27 | 8.190 | 8.230 | 8.080 | 8.130 | 8.114 | 2,748,945 |
| 2022-06-24 | 8.160 | 8.220 | 8.130 | 8.170 | 8.154 | 2,835,900 |
| 2022-06-23 | 8.030 | 8.180 | 8.020 | 8.160 | 8.144 | 3,107,862 |
| 2022-06-22 | 8.310 | 8.480 | 8.070 | 8.080 | 8.064 | 5,213,120 |
| 2022-06-21 | 8.240 | 8.800 | 8.190 | 8.410 | 8.394 | 7,847,294 |
| 2022-06-20 | 8.120 | 8.230 | 8.040 | 8.230 | 8.214 | 2,510,955 |
| 2022-06-17 | 8.110 | 8.160 | 7.920 | 8.130 | 8.114 | 2,812,035 |
| 2022-06-16 | 8.050 | 8.190 | 8.050 | 8.150 | 8.134 | 2,176,740 |
| 2022-06-15 | 8.060 | 8.240 | 8.040 | 8.040 | 8.025 | 3,055,754 |
| 2022-06-14 | 8.240 | 8.250 | 7.880 | 8.130 | 8.114 | 3,456,324 |
| 2022-06-13 | 8.010 | 8.350 | 7.990 | 8.250 | 8.234 | 3,574,045 |
| 2022-06-10 | 8.000 | 8.140 | 7.900 | 8.050 | 8.035 | 2,118,664 |
| 2022-06-09 | 8.200 | 8.230 | 7.960 | 7.970 | 7.955 | 2,437,943 |
| 2022-06-08 | 8.200 | 8.280 | 7.980 | 8.200 | 8.184 | 3,250,700 |
| 2022-06-07 | 8.320 | 8.320 | 8.090 | 8.150 | 8.134 | 2,394,215 |
| 2022-06-06 | 8.150 | 8.280 | 8.150 | 8.250 | 8.234 | 2,752,919 |
| 2022-06-02 | 8.140 | 8.160 | 8.010 | 8.140 | 8.124 | 1,851,335 |
| 2022-06-01 | 8.070 | 8.170 | 7.950 | 8.120 | 8.104 | 2,945,913 |
| 2022-05-31 | 7.980 | 8.050 | 7.880 | 8.030 | 8.015 | 2,492,646 |
| 2022-05-30 | 7.930 | 7.990 | 7.820 | 7.980 | 7.965 | 2,836,076 |
| 2022-05-27 | 7.930 | 7.980 | 7.820 | 7.880 | 7.865 | 2,429,915 |
| 2022-05-26 | 7.780 | 7.980 | 7.630 | 7.930 | 7.915 | 4,640,140 |
| 2022-05-25 | 7.580 | 7.790 | 7.480 | 7.720 | 7.705 | 3,784,195 |
| 2022-05-24 | 7.920 | 7.970 | 7.510 | 7.510 | 7.496 | 3,295,700 |
| 2022-05-23 | 7.840 | 7.930 | 7.760 | 7.920 | 7.905 | 2,170,682 |
| 2022-05-20 | 7.790 | 7.850 | 7.750 | 7.790 | 7.775 | 1,581,740 |
| 2022-05-19 | 7.660 | 7.790 | 7.630 | 7.750 | 7.735 | 1,553,440 |
| 2022-05-18 | 7.720 | 7.940 | 7.670 | 7.800 | 7.785 | 2,685,045 |
| 2022-05-17 | 7.780 | 7.780 | 7.560 | 7.650 | 7.635 | 1,989,305 |
| 2022-05-16 | 7.860 | 7.940 | 7.700 | 7.790 | 7.775 | 2,079,765 |
| 2022-05-13 | 7.840 | 7.980 | 7.760 | 7.840 | 7.825 | 1,489,300 |
| 2022-05-12 | 7.730 | 7.910 | 7.710 | 7.870 | 7.855 | 1,431,544 |
| 2022-05-11 | 7.900 | 8.070 | 7.820 | 7.820 | 7.805 | 2,955,160 |
| 2022-05-10 | 8.060 | 8.100 | 7.860 | 7.900 | 7.885 | 4,518,125 |
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.