Beibu Gulf Tourism Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 9.280 | 9.400 | 9.210 | 9.400 | 9.400 | 1,169,890 |
| 2025-10-22 | 9.070 | 9.320 | 9.070 | 9.320 | 9.320 | 1,928,110 |
| 2025-10-21 | 9.230 | 9.260 | 9.100 | 9.170 | 9.170 | 1,238,964 |
| 2025-10-20 | 8.920 | 9.170 | 8.900 | 9.170 | 9.170 | 1,865,650 |
| 2025-10-17 | 8.980 | 8.980 | 8.850 | 8.880 | 8.880 | 765,620 |
| 2025-10-16 | 8.940 | 9.040 | 8.880 | 8.980 | 8.980 | 1,088,760 |
| 2025-10-15 | 8.860 | 8.900 | 8.780 | 8.880 | 8.880 | 742,435 |
| 2025-10-14 | 9.000 | 9.060 | 8.780 | 8.820 | 8.820 | 1,013,300 |
| 2025-10-13 | 8.560 | 8.960 | 8.560 | 8.870 | 8.870 | 1,419,780 |
| 2025-10-10 | 9.220 | 9.250 | 8.900 | 8.960 | 8.960 | 2,158,835 |
| 2025-10-09 | 9.190 | 9.280 | 9.180 | 9.240 | 9.240 | 1,619,685 |
| 2025-09-30 | 9.260 | 9.380 | 9.190 | 9.280 | 9.280 | 1,091,130 |
| 2025-09-29 | 9.040 | 9.270 | 8.950 | 9.240 | 9.240 | 1,813,188 |
| 2025-09-26 | 8.920 | 9.100 | 8.890 | 8.990 | 8.990 | 1,240,300 |
| 2025-09-25 | 8.690 | 9.040 | 8.630 | 8.980 | 8.980 | 2,658,363 |
| 2025-09-24 | 8.500 | 8.670 | 8.480 | 8.630 | 8.630 | 1,395,822 |
| 2025-09-23 | 8.990 | 9.060 | 8.540 | 8.590 | 8.590 | 4,316,873 |
| 2025-09-22 | 8.830 | 9.120 | 8.830 | 8.990 | 8.990 | 1,961,220 |
| 2025-09-19 | 8.960 | 9.040 | 8.710 | 8.820 | 8.820 | 2,769,353 |
| 2025-09-18 | 9.230 | 9.280 | 8.900 | 9.010 | 9.010 | 1,929,780 |
| 2025-09-17 | 9.120 | 9.400 | 9.120 | 9.240 | 9.240 | 1,885,115 |
| 2025-09-16 | 9.380 | 9.450 | 9.070 | 9.230 | 9.230 | 3,120,150 |
| 2025-09-15 | 9.640 | 9.700 | 9.360 | 9.390 | 9.390 | 2,219,275 |
| 2025-09-12 | 9.740 | 9.860 | 9.580 | 9.630 | 9.630 | 1,828,330 |
| 2025-09-11 | 9.770 | 9.810 | 9.550 | 9.740 | 9.740 | 2,291,175 |
| 2025-09-10 | 9.350 | 9.770 | 9.270 | 9.710 | 9.710 | 2,899,040 |
| 2025-09-09 | 9.580 | 9.580 | 9.280 | 9.310 | 9.310 | 2,544,870 |
| 2025-09-08 | 9.130 | 9.530 | 9.130 | 9.480 | 9.480 | 1,905,435 |
| 2025-09-05 | 8.980 | 9.200 | 8.910 | 9.200 | 9.200 | 2,049,920 |
| 2025-09-04 | 8.890 | 9.200 | 8.800 | 8.960 | 8.960 | 3,624,080 |
| 2025-09-03 | 8.680 | 9.040 | 8.680 | 8.840 | 8.840 | 3,024,410 |
| 2025-09-02 | 8.700 | 8.730 | 8.550 | 8.650 | 8.650 | 1,505,550 |
| 2025-09-01 | 8.500 | 8.780 | 8.500 | 8.700 | 8.700 | 1,839,870 |
| 2025-08-29 | 8.530 | 8.570 | 8.370 | 8.440 | 8.440 | 1,503,620 |
| 2025-08-28 | 8.580 | 8.660 | 8.360 | 8.530 | 8.530 | 2,190,722 |
| 2025-08-27 | 8.900 | 8.900 | 8.580 | 8.600 | 8.600 | 4,464,235 |
| 2025-08-26 | 8.520 | 8.930 | 8.520 | 8.930 | 8.930 | 2,465,083 |
| 2025-08-25 | 8.550 | 8.570 | 8.410 | 8.560 | 8.560 | 2,637,480 |
| 2025-08-22 | 8.630 | 8.700 | 8.500 | 8.540 | 8.540 | 2,190,921 |
| 2025-08-21 | 8.720 | 8.720 | 8.490 | 8.630 | 8.630 | 2,783,485 |
| 2025-08-20 | 8.630 | 8.830 | 8.630 | 8.770 | 8.770 | 2,531,390 |
| 2025-08-19 | 8.430 | 8.670 | 8.400 | 8.650 | 8.650 | 2,702,240 |
| 2025-08-18 | 8.420 | 8.610 | 8.400 | 8.450 | 8.450 | 3,294,920 |
| 2025-08-15 | 8.100 | 8.430 | 8.100 | 8.390 | 8.390 | 2,689,044 |
| 2025-08-14 | 8.210 | 8.620 | 8.100 | 8.140 | 8.140 | 5,667,729 |
| 2025-08-13 | 7.920 | 8.240 | 7.920 | 8.210 | 8.210 | 2,562,650 |
| 2025-08-12 | 7.980 | 8.060 | 7.910 | 7.930 | 7.930 | 2,445,595 |
| 2025-08-11 | 8.120 | 8.220 | 8.000 | 8.020 | 8.020 | 2,917,475 |
| 2025-08-08 | 7.940 | 8.110 | 7.920 | 8.090 | 8.090 | 2,456,680 |
| 2025-08-07 | 7.780 | 8.080 | 7.740 | 7.970 | 7.970 | 3,591,885 |
| 2025-08-06 | 7.550 | 7.840 | 7.540 | 7.840 | 7.840 | 4,262,980 |
| 2025-08-05 | 7.490 | 7.640 | 7.440 | 7.540 | 7.540 | 5,012,230 |
| 2025-08-04 | 7.090 | 7.400 | 7.020 | 7.400 | 7.400 | 4,641,420 |
| 2025-08-01 | 6.860 | 7.050 | 6.860 | 7.050 | 7.050 | 2,147,185 |
| 2025-07-31 | 6.860 | 6.950 | 6.800 | 6.880 | 6.880 | 1,445,600 |
| 2025-07-30 | 6.950 | 6.970 | 6.850 | 6.850 | 6.850 | 1,486,100 |
| 2025-07-29 | 6.980 | 7.000 | 6.920 | 6.960 | 6.960 | 1,337,845 |
| 2025-07-28 | 7.000 | 7.010 | 6.960 | 6.980 | 6.980 | 1,185,155 |
| 2025-07-25 | 6.980 | 7.040 | 6.970 | 7.000 | 7.000 | 1,530,375 |
| 2025-07-24 | 6.880 | 7.030 | 6.870 | 6.980 | 6.980 | 1,807,715 |
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.