Beibu Gulf Tourism Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 8.240 | 8.290 | 7.700 | 7.760 | 7.734 | 1,675,335 |
| 2026-07-17 | 8.300 | 8.470 | 8.030 | 8.240 | 8.212 | 1,024,195 |
| 2026-07-16 | 8.270 | 8.410 | 8.200 | 8.340 | 8.312 | 369,680 |
| 2026-07-15 | 8.150 | 8.310 | 8.120 | 8.300 | 8.300 | 544,400 |
| 2026-07-14 | 8.130 | 8.240 | 7.920 | 8.170 | 8.170 | 655,040 |
| 2026-07-13 | 8.400 | 8.430 | 8.030 | 8.130 | 8.130 | 1,233,300 |
| 2026-07-10 | 8.240 | 8.480 | 8.160 | 8.450 | 8.450 | 863,255 |
| 2026-07-09 | 8.240 | 8.380 | 8.110 | 8.250 | 8.250 | 872,290 |
| 2026-07-08 | 8.230 | 8.350 | 7.920 | 8.350 | 8.350 | 615,820 |
| 2026-07-07 | 8.350 | 8.420 | 8.110 | 8.220 | 8.220 | 803,800 |
| 2026-07-06 | 8.540 | 8.670 | 8.350 | 8.400 | 8.400 | 1,114,280 |
| 2026-07-03 | 8.380 | 8.600 | 8.380 | 8.580 | 8.580 | 1,060,700 |
| 2026-07-02 | 8.010 | 8.490 | 8.010 | 8.370 | 8.370 | 1,980,542 |
| 2026-07-01 | 7.720 | 8.110 | 7.700 | 8.100 | 8.100 | 2,154,345 |
| 2026-06-30 | 7.680 | 7.870 | 7.510 | 7.720 | 7.720 | 1,863,785 |
| 2026-06-29 | 8.270 | 8.270 | 7.870 | 7.870 | 7.870 | 2,669,300 |
| 2026-06-26 | 8.110 | 8.300 | 7.900 | 8.280 | 8.280 | 2,443,945 |
| 2026-06-25 | 8.420 | 8.420 | 8.000 | 8.100 | 8.100 | 2,201,636 |
| 2026-06-24 | 8.740 | 8.740 | 8.410 | 8.410 | 8.410 | 1,196,400 |
| 2026-06-23 | 8.460 | 8.820 | 8.400 | 8.710 | 8.710 | 1,441,521 |
| 2026-06-22 | 8.880 | 8.880 | 8.410 | 8.640 | 8.640 | 2,254,700 |
| 2026-06-18 | 8.880 | 8.990 | 8.770 | 8.850 | 8.850 | 1,005,925 |
| 2026-06-17 | 8.860 | 9.100 | 8.810 | 8.910 | 8.910 | 1,085,000 |
| 2026-06-16 | 8.650 | 9.040 | 8.520 | 9.030 | 9.030 | 2,408,170 |
| 2026-06-15 | 8.680 | 8.790 | 8.610 | 8.660 | 8.660 | 1,904,300 |
| 2026-06-12 | 8.710 | 8.890 | 8.550 | 8.640 | 8.640 | 2,214,455 |
| 2026-06-11 | 8.790 | 8.890 | 8.530 | 8.650 | 8.650 | 1,971,390 |
| 2026-06-10 | 9.170 | 9.200 | 8.770 | 8.930 | 8.930 | 2,112,965 |
| 2026-06-09 | 9.250 | 9.360 | 9.210 | 9.230 | 9.230 | 746,500 |
| 2026-06-08 | 9.560 | 9.570 | 9.250 | 9.260 | 9.260 | 1,402,365 |
| 2026-06-05 | 9.560 | 9.780 | 9.530 | 9.740 | 9.740 | 1,284,880 |
| 2026-06-04 | 10.130 | 10.190 | 9.730 | 9.770 | 9.770 | 1,524,585 |
| 2026-06-03 | 10.310 | 10.390 | 10.200 | 10.220 | 10.220 | 1,012,775 |
| 2026-06-02 | 10.470 | 10.480 | 10.210 | 10.430 | 10.430 | 737,825 |
| 2026-06-01 | 10.380 | 10.560 | 10.250 | 10.430 | 10.430 | 755,170 |
| 2026-05-29 | 10.550 | 10.710 | 10.300 | 10.320 | 10.320 | 1,088,240 |
| 2026-05-28 | 10.360 | 10.680 | 10.170 | 10.650 | 10.650 | 1,119,315 |
| 2026-05-27 | 10.350 | 10.620 | 10.280 | 10.340 | 10.340 | 903,708 |
| 2026-05-26 | 10.770 | 10.830 | 10.320 | 10.550 | 10.550 | 1,690,600 |
| 2026-05-25 | 11.020 | 11.090 | 10.770 | 10.790 | 10.790 | 1,368,100 |
| 2026-05-22 | 10.720 | 11.100 | 10.720 | 11.100 | 11.100 | 1,387,755 |
| 2026-05-21 | 10.940 | 11.160 | 10.700 | 10.770 | 10.770 | 1,454,345 |
| 2026-05-20 | 11.160 | 11.200 | 10.960 | 11.000 | 11.000 | 1,159,025 |
| 2026-05-19 | 10.830 | 11.030 | 10.830 | 11.010 | 11.010 | 774,395 |
| 2026-05-18 | 11.090 | 11.150 | 10.900 | 10.910 | 10.910 | 1,219,605 |
| 2026-05-15 | 10.880 | 11.220 | 10.820 | 11.220 | 11.220 | 1,577,160 |
| 2026-05-14 | 10.950 | 11.060 | 10.830 | 10.910 | 10.910 | 923,780 |
| 2026-05-13 | 11.080 | 11.160 | 10.770 | 11.020 | 11.020 | 1,252,701 |
| 2026-05-12 | 10.930 | 11.330 | 10.860 | 11.080 | 11.080 | 1,732,980 |
| 2026-05-11 | 10.900 | 11.160 | 10.830 | 11.040 | 11.040 | 2,381,410 |
| 2026-05-08 | 10.230 | 10.740 | 10.200 | 10.740 | 10.740 | 2,323,525 |
| 2026-05-07 | 10.180 | 10.360 | 10.120 | 10.230 | 10.230 | 1,410,000 |
| 2026-05-06 | 10.260 | 10.380 | 10.100 | 10.210 | 10.210 | 2,405,335 |
| 2026-04-30 | 10.440 | 10.580 | 10.300 | 10.440 | 10.440 | 1,758,650 |
| 2026-04-29 | 10.330 | 10.480 | 10.270 | 10.340 | 10.340 | 1,292,800 |
| 2026-04-28 | 10.280 | 10.320 | 10.030 | 10.280 | 10.280 | 1,522,980 |
| 2026-04-27 | 10.490 | 10.580 | 10.200 | 10.300 | 10.300 | 2,029,475 |
| 2026-04-24 | 10.400 | 10.500 | 10.210 | 10.420 | 10.420 | 1,161,590 |
| 2026-04-23 | 10.600 | 10.630 | 10.340 | 10.490 | 10.490 | 1,811,175 |
| 2026-04-22 | 10.620 | 10.630 | 10.450 | 10.600 | 10.600 | 1,139,395 |
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.