Beibu Gulf Tourism Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	11.480	12.570	11.480	12.570	12.546	18,401,882
2022-01-28	11.260	11.990	10.750	11.430	11.408	20,278,307
2022-01-27	12.090	12.200	10.870	11.260	11.238	26,432,780
2022-01-26	10.770	12.080	10.480	12.080	12.057	28,411,999
2022-01-25	10.670	11.330	10.500	10.980	10.959	26,632,959
2022-01-24	10.150	11.190	10.110	10.800	10.779	22,911,185
2022-01-21	10.090	10.330	10.040	10.170	10.150	5,047,655
2022-01-20	10.400	10.410	9.990	10.040	10.021	5,166,822
2022-01-19	10.230	10.420	10.200	10.400	10.380	4,757,480
2022-01-18	10.460	10.650	10.230	10.260	10.240	6,612,539
2022-01-17	9.970	10.500	9.800	10.440	10.420	11,725,726
2022-01-14	10.000	10.120	9.800	9.810	9.791	3,932,795
2022-01-13	10.000	10.420	9.970	9.980	9.961	5,307,217
2022-01-12	9.780	10.100	9.780	9.960	9.941	3,454,838
2022-01-11	10.000	10.260	9.800	9.880	9.861	3,821,751
2022-01-10	9.800	10.120	9.660	10.010	9.991	3,605,353
2022-01-07	10.210	10.370	9.900	9.910	9.891	4,377,348
2022-01-06	10.080	10.310	10.040	10.230	10.210	3,230,504
2022-01-05	10.230	10.490	10.030	10.130	10.111	4,520,564
2022-01-04	10.060	10.340	10.020	10.270	10.250	4,973,988
2021-12-31	10.060	10.150	9.980	10.020	10.001	2,911,436
2021-12-30	9.970	10.370	9.970	10.080	10.061	3,708,875
2021-12-29	10.080	10.170	9.950	9.980	9.961	3,194,235
2021-12-28	10.050	10.290	10.000	10.160	10.140	3,849,992
2021-12-27	9.850	10.120	9.830	10.050	10.031	2,913,090
2021-12-24	10.150	10.220	9.910	9.910	9.891	5,709,217
2021-12-23	10.320	10.480	10.100	10.180	10.160	4,911,000
2021-12-22	10.530	10.580	10.290	10.320	10.300	5,856,087
2021-12-21	10.510	10.650	10.320	10.480	10.460	7,126,941
2021-12-20	10.660	10.880	10.300	10.470	10.450	16,960,390
2021-12-17	10.020	10.910	9.950	10.560	10.540	20,470,873
2021-12-16	9.910	10.010	9.870	9.920	9.901	2,979,915
2021-12-15	9.860	10.070	9.860	9.910	9.891	3,220,550
2021-12-14	9.960	10.100	9.790	9.910	9.891	5,825,047
2021-12-13	9.660	10.170	9.580	9.920	9.901	9,368,022
2021-12-10	9.580	10.190	9.550	9.670	9.651	6,808,065
2021-12-09	9.260	9.740	9.260	9.540	9.522	4,339,185
2021-12-08	9.240	9.270	9.110	9.260	9.242	1,953,865
2021-12-07	9.450	9.450	9.100	9.180	9.162	2,898,981
2021-12-06	9.610	9.680	9.280	9.300	9.282	3,073,215
2021-12-03	9.660	9.770	9.600	9.610	9.592	2,336,157
2021-12-02	9.840	9.880	9.600	9.650	9.631	2,394,465
2021-12-01	9.740	9.960	9.720	9.850	9.831	3,008,413
2021-11-30	9.490	9.870	9.420	9.800	9.781	3,967,075
2021-11-29	9.700	9.730	9.500	9.500	9.482	3,556,235
2021-11-26	9.730	9.880	9.620	9.820	9.801	4,451,728
2021-11-25	9.650	9.850	9.610	9.710	9.691	3,549,610
2021-11-24	9.680	9.850	9.470	9.700	9.681	5,218,855
2021-11-23	9.680	9.850	9.620	9.650	9.631	2,487,725
2021-11-22	9.850	9.890	9.650	9.690	9.671	3,320,604
2021-11-19	9.790	9.980	9.750	9.830	9.811	2,815,770
2021-11-18	10.000	10.150	9.880	9.910	9.891	4,142,879
2021-11-17	10.250	10.250	10.000	10.080	10.061	5,008,739
2021-11-16	10.200	10.590	9.950	10.250	10.230	10,647,650
2021-11-15	9.080	9.920	8.960	9.920	9.901	6,268,797
2021-11-12	9.140	9.180	8.990	9.020	9.003	2,035,535
2021-11-11	9.060	9.150	9.000	9.140	9.122	1,743,855
2021-11-10	9.050	9.060	8.860	9.010	8.993	1,687,960
2021-11-09	8.880	9.100	8.870	9.010	8.993	2,054,295
2021-11-08	8.870	9.190	8.860	8.930	8.913	2,946,101

← NewerPage 20 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.