Beibu Gulf Tourism Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	7.990	8.260	7.930	8.020	8.005	4,736,522
2022-05-06	7.900	8.040	7.730	7.960	7.945	2,231,119
2022-05-05	7.940	7.990	7.720	7.930	7.915	3,052,508
2022-04-29	7.450	7.780	7.400	7.690	7.675	4,591,153
2022-04-28	7.550	7.630	7.330	7.340	7.326	2,320,535
2022-04-27	7.750	7.750	7.360	7.590	7.575	2,550,137
2022-04-26	8.080	8.080	7.550	7.570	7.555	2,045,500
2022-04-25	8.550	8.630	7.990	8.000	7.985	3,329,830
2022-04-22	8.830	8.830	8.560	8.660	8.643	2,249,450
2022-04-21	9.000	9.030	8.530	8.700	8.683	4,555,700
2022-04-20	8.950	9.110	8.900	9.000	8.983	3,432,700
2022-04-19	8.810	8.910	8.760	8.850	8.833	1,847,820
2022-04-18	8.750	8.880	8.620	8.820	8.803	1,928,000
2022-04-15	8.850	8.930	8.780	8.870	8.853	2,315,367
2022-04-14	8.840	9.030	8.840	8.930	8.913	1,656,905
2022-04-13	9.120	9.160	8.930	8.930	8.913	2,055,775
2022-04-12	8.880	9.170	8.830	9.150	9.132	2,975,488
2022-04-11	8.920	9.010	8.700	8.980	8.963	4,260,858
2022-04-08	9.250	9.250	8.870	9.000	8.983	4,944,974
2022-04-07	9.500	9.540	9.140	9.200	9.182	4,792,624
2022-04-06	9.400	9.590	9.300	9.550	9.532	3,192,819
2022-04-01	9.380	9.500	9.330	9.430	9.412	2,387,117
2022-03-31	9.450	9.530	9.390	9.530	9.512	3,039,955
2022-03-30	9.460	9.540	9.300	9.490	9.472	3,545,475
2022-03-29	9.600	9.740	9.360	9.450	9.432	4,291,100
2022-03-28	9.630	9.880	9.480	9.540	9.522	7,259,375
2022-03-25	9.360	9.550	9.290	9.400	9.382	3,527,405
2022-03-24	9.510	9.750	9.290	9.380	9.362	5,903,317
2022-03-23	9.530	9.570	9.360	9.560	9.542	2,911,730
2022-03-22	9.450	9.540	9.270	9.520	9.502	4,367,255
2022-03-21	9.570	9.670	9.350	9.470	9.452	4,093,300
2022-03-18	9.630	9.690	9.390	9.620	9.602	5,801,175
2022-03-17	9.800	9.950	9.580	9.650	9.631	5,023,150
2022-03-16	9.470	9.780	9.200	9.740	9.721	5,102,250
2022-03-15	9.860	10.000	9.370	9.380	9.362	6,687,913
2022-03-14	10.060	10.350	9.990	10.000	9.981	2,960,205
2022-03-11	10.000	10.300	9.890	10.280	10.260	3,569,815
2022-03-10	10.430	10.560	10.180	10.210	10.190	3,946,070
2022-03-09	10.290	10.470	9.800	10.260	10.240	6,548,657
2022-03-08	10.730	10.810	10.100	10.290	10.270	6,933,870
2022-03-07	10.640	10.890	10.500	10.730	10.709	3,932,520
2022-03-04	10.830	10.920	10.590	10.660	10.640	4,312,935
2022-03-03	10.950	11.080	10.820	10.870	10.849	3,808,102
2022-03-02	10.880	11.090	10.870	10.910	10.889	5,282,149
2022-03-01	10.660	11.060	10.650	11.040	11.019	7,515,045
2022-02-28	10.600	10.850	10.550	10.670	10.650	5,307,618
2022-02-25	11.180	11.270	10.630	10.680	10.659	9,633,153
2022-02-24	11.880	11.880	10.870	11.030	11.009	15,629,980
2022-02-23	11.180	11.900	11.070	11.760	11.737	14,377,834
2022-02-22	11.430	11.610	11.040	11.100	11.079	10,002,379
2022-02-21	11.350	11.700	11.300	11.600	11.578	11,173,297
2022-02-18	11.020	11.550	10.860	11.300	11.278	10,176,914
2022-02-17	11.530	11.630	11.050	11.050	11.029	10,211,181
2022-02-16	11.570	11.790	11.310	11.530	11.508	9,586,790
2022-02-15	11.430	11.620	11.220	11.420	11.398	8,905,086
2022-02-14	11.130	11.880	11.050	11.620	11.598	13,305,771
2022-02-11	12.250	12.320	11.200	11.370	11.348	22,064,906
2022-02-10	12.270	12.520	12.080	12.400	12.376	15,176,004
2022-02-09	11.930	13.280	11.910	12.590	12.566	26,063,097
2022-02-08	12.440	12.500	11.870	12.310	12.286	24,273,593

← NewerPage 19 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.