Beibu Gulf Tourism Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	10.770	10.820	10.480	10.600	10.600	1,856,973
2026-04-20	10.820	10.910	10.700	10.760	10.760	1,573,200
2026-04-17	10.590	10.850	10.580	10.840	10.840	1,552,626
2026-04-16	10.520	10.590	10.410	10.590	10.590	1,013,395
2026-04-15	10.530	10.560	10.400	10.470	10.470	931,800
2026-04-14	10.220	10.500	10.220	10.470	10.470	1,874,425
2026-04-13	10.030	10.270	10.000	10.200	10.200	1,711,070
2026-04-10	10.290	10.560	10.050	10.200	10.200	4,367,600
2026-04-09	9.970	10.210	9.920	10.060	10.060	1,409,805
2026-04-08	9.890	10.020	9.800	10.020	10.020	1,485,165
2026-04-07	9.510	9.810	9.500	9.800	9.800	1,174,845
2026-04-03	9.500	9.530	9.430	9.520	9.520	586,000
2026-04-02	9.620	9.680	9.410	9.500	9.500	1,209,100
2026-04-01	9.500	9.700	9.470	9.650	9.650	917,545
2026-03-31	9.590	9.690	9.380	9.420	9.420	769,000
2026-03-30	9.370	9.600	9.370	9.600	9.600	969,690
2026-03-27	9.350	9.500	9.250	9.500	9.500	565,090
2026-03-26	9.330	9.470	9.300	9.350	9.350	899,275
2026-03-25	9.130	9.420	9.130	9.330	9.330	618,435
2026-03-24	9.060	9.150	8.890	9.130	9.130	969,243
2026-03-23	9.430	9.430	9.030	9.030	9.030	1,958,750
2026-03-20	9.500	9.660	9.480	9.500	9.500	727,235
2026-03-19	9.670	9.720	9.570	9.580	9.580	495,550
2026-03-18	9.670	9.720	9.560	9.700	9.700	705,570
2026-03-17	9.840	9.840	9.630	9.690	9.690	703,625
2026-03-16	9.880	9.920	9.760	9.840	9.840	820,800
2026-03-13	9.880	9.950	9.830	9.860	9.860	555,445
2026-03-12	10.050	10.050	9.830	9.900	9.900	1,014,435
2026-03-11	9.860	10.050	9.830	10.020	10.020	1,536,140
2026-03-10	9.800	9.930	9.750	9.860	9.860	853,050
2026-03-09	9.560	9.770	9.560	9.750	9.750	723,745
2026-03-06	9.520	9.850	9.520	9.770	9.770	877,115
2026-03-05	9.600	9.780	9.550	9.600	9.600	1,052,890
2026-03-04	9.570	9.720	9.400	9.480	9.480	671,126
2026-03-03	9.890	9.920	9.590	9.590	9.590	1,013,800
2026-03-02	9.910	9.980	9.750	9.910	9.910	1,040,035
2026-02-27	10.050	10.150	10.000	10.050	10.050	803,765
2026-02-26	10.260	10.260	10.070	10.120	10.120	654,300
2026-02-25	9.970	10.280	9.920	10.190	10.190	1,536,365
2026-02-24	9.790	9.930	9.790	9.930	9.930	569,530
2026-02-13	9.890	9.920	9.790	9.800	9.800	491,625
2026-02-12	9.780	9.940	9.780	9.890	9.890	577,100
2026-02-11	9.800	9.930	9.720	9.840	9.840	673,965
2026-02-10	9.900	9.940	9.800	9.840	9.840	613,701
2026-02-09	9.890	9.960	9.870	9.920	9.920	717,045
2026-02-06	9.760	9.980	9.730	9.910	9.910	890,445
2026-02-05	9.920	9.980	9.790	9.850	9.850	1,225,540
2026-02-04	9.890	10.000	9.840	9.980	9.980	940,435
2026-02-03	9.780	10.000	9.770	9.980	9.980	1,466,870
2026-02-02	9.530	9.950	9.500	9.700	9.700	1,739,890
2026-01-30	9.340	9.560	9.300	9.530	9.530	1,235,275
2026-01-29	9.550	9.640	9.280	9.370	9.370	2,103,295
2026-01-28	9.780	9.900	9.460	9.540	9.540	2,360,000
2026-01-27	9.800	9.900	9.480	9.830	9.830	4,450,986
2026-01-26	10.430	10.480	9.980	9.980	9.980	4,947,305
2026-01-23	10.550	10.600	10.410	10.500	10.500	787,000
2026-01-22	10.300	10.550	10.250	10.480	10.480	1,168,235
2026-01-21	10.320	10.430	10.150	10.310	10.310	883,645
2026-01-20	10.540	10.650	10.320	10.330	10.330	1,882,085
2026-01-19	10.500	10.680	10.450	10.610	10.610	1,027,100

← NewerPage 3 of 5 · 243 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.