Beibu Gulf Tourism Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 8.870 | 9.190 | 8.860 | 8.930 | 8.913 | 2,946,101 |
| 2021-11-05 | 8.760 | 8.970 | 8.720 | 8.920 | 8.903 | 2,766,525 |
| 2021-11-04 | 8.630 | 8.840 | 8.560 | 8.830 | 8.813 | 3,275,301 |
| 2021-11-03 | 8.490 | 8.650 | 8.450 | 8.630 | 8.613 | 1,828,830 |
| 2021-11-02 | 8.740 | 8.870 | 8.430 | 8.490 | 8.474 | 3,740,781 |
| 2021-11-01 | 8.770 | 8.790 | 8.510 | 8.750 | 8.733 | 3,549,915 |
| 2021-10-29 | 8.650 | 8.780 | 8.580 | 8.710 | 8.693 | 2,246,759 |
| 2021-10-28 | 8.810 | 8.980 | 8.590 | 8.680 | 8.663 | 4,169,475 |
| 2021-10-27 | 9.460 | 9.460 | 8.880 | 9.000 | 8.983 | 5,402,380 |
| 2021-10-26 | 9.490 | 9.650 | 9.330 | 9.440 | 9.422 | 2,339,710 |
| 2021-10-25 | 9.390 | 9.600 | 9.320 | 9.380 | 9.362 | 2,963,575 |
| 2021-10-22 | 9.880 | 9.930 | 9.380 | 9.400 | 9.382 | 3,864,480 |
| 2021-10-21 | 9.940 | 10.030 | 9.860 | 9.930 | 9.911 | 1,884,260 |
| 2021-10-20 | 10.080 | 10.080 | 9.800 | 10.030 | 10.011 | 2,370,340 |
| 2021-10-19 | 10.070 | 10.080 | 9.930 | 9.970 | 9.951 | 1,708,739 |
| 2021-10-18 | 10.140 | 10.140 | 9.940 | 9.950 | 9.931 | 2,538,200 |
| 2021-10-15 | 10.310 | 10.340 | 10.080 | 10.140 | 10.121 | 1,949,560 |
| 2021-10-14 | 10.110 | 10.360 | 10.100 | 10.220 | 10.200 | 1,432,470 |
← NewerPage 21 of 21 · 1,218 trading days
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.