Beibu Gulf Tourism Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	10.620	10.650	10.490	10.580	10.580	943,195
2026-01-15	10.480	10.610	10.350	10.610	10.610	1,387,715
2026-01-14	10.560	10.590	10.450	10.520	10.520	2,015,550
2026-01-13	10.520	10.660	10.460	10.600	10.600	2,099,210
2026-01-12	10.830	10.830	10.420	10.510	10.510	4,339,945
2026-01-09	10.780	10.880	10.740	10.840	10.840	1,446,059
2026-01-08	11.000	11.080	10.820	10.840	10.840	2,204,510
2026-01-07	10.920	11.170	10.790	11.050	11.050	2,208,375
2026-01-06	10.810	10.940	10.780	10.890	10.890	1,177,595
2026-01-05	10.670	10.900	10.550	10.810	10.810	1,716,595
2025-12-31	10.690	10.780	10.470	10.590	10.590	1,676,815
2025-12-30	10.650	10.930	10.630	10.770	10.770	1,636,750
2025-12-29	11.180	11.180	10.810	10.850	10.850	2,613,180
2025-12-26	11.360	11.420	11.110	11.180	11.180	1,973,190
2025-12-25	11.180	11.280	11.000	11.190	11.190	1,896,225
2025-12-24	10.860	11.110	10.810	11.090	11.090	1,714,472
2025-12-23	10.790	10.980	10.750	10.880	10.880	1,833,750
2025-12-22	10.790	10.990	10.710	10.790	10.790	1,070,710
2025-12-19	10.540	10.830	10.450	10.770	10.770	1,210,145
2025-12-18	10.370	10.650	10.280	10.550	10.550	1,564,000
2025-12-17	10.420	10.540	10.090	10.270	10.270	2,047,940
2025-12-16	10.610	10.690	10.400	10.480	10.480	1,630,595
2025-12-15	10.650	10.930	10.610	10.690	10.690	1,186,880
2025-12-12	10.900	11.050	10.780	10.800	10.800	1,366,590
2025-12-11	11.120	11.180	10.900	10.930	10.930	1,792,595
2025-12-10	11.280	11.300	11.060	11.110	11.110	1,726,490
2025-12-09	11.170	11.450	10.900	11.270	11.270	3,510,105
2025-12-08	10.850	11.290	10.760	11.230	11.230	4,993,180
2025-12-05	10.590	10.750	10.420	10.750	10.750	1,095,090
2025-12-04	10.740	10.800	10.480	10.580	10.580	1,238,100
2025-12-03	10.550	10.770	10.510	10.720	10.720	1,657,000
2025-12-02	10.480	10.740	10.330	10.620	10.620	1,565,200
2025-12-01	10.300	10.550	10.300	10.480	10.480	1,246,505
2025-11-28	10.260	10.400	10.220	10.280	10.280	1,152,170
2025-11-27	10.380	10.490	10.270	10.330	10.330	1,199,440
2025-11-26	10.400	10.550	10.310	10.350	10.350	1,383,720
2025-11-25	10.200	10.480	10.200	10.410	10.410	1,556,420
2025-11-24	9.960	10.310	9.800	10.230	10.230	2,195,000
2025-11-21	10.320	10.380	9.900	9.950	9.950	2,498,050
2025-11-20	10.700	10.750	10.270	10.390	10.390	1,843,530
2025-11-19	10.930	11.040	10.550	10.640	10.640	2,532,300
2025-11-18	11.040	11.200	10.900	10.940	10.940	2,826,030
2025-11-17	10.740	11.100	10.650	11.100	11.100	2,813,545
2025-11-14	10.350	10.940	10.350	10.850	10.850	4,498,880
2025-11-13	10.230	10.490	10.220	10.420	10.420	1,693,800
2025-11-12	10.250	10.380	10.170	10.230	10.230	1,336,055
2025-11-11	10.250	10.350	10.080	10.250	10.250	3,218,345
2025-11-10	10.390	10.520	10.180	10.260	10.260	2,426,660
2025-11-07	10.250	10.470	10.130	10.430	10.430	1,451,830
2025-11-06	10.210	10.370	10.110	10.210	10.210	2,157,870
2025-11-05	10.470	10.470	10.260	10.330	10.330	1,570,235
2025-11-04	10.500	10.650	10.300	10.440	10.440	2,571,875
2025-11-03	10.320	10.600	10.190	10.550	10.550	2,734,135
2025-10-31	10.260	10.620	10.200	10.320	10.320	4,865,615
2025-10-30	9.830	10.120	9.730	10.110	10.110	3,128,745
2025-10-29	9.580	9.870	9.580	9.820	9.820	2,459,025
2025-10-28	9.340	9.620	9.250	9.540	9.540	1,565,890
2025-10-27	9.540	9.540	9.280	9.340	9.340	2,061,095
2025-10-24	9.430	9.580	9.310	9.470	9.470	1,828,175
2025-10-23	9.280	9.400	9.210	9.400	9.400	1,169,890

← NewerPage 4 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.