Beibu Gulf Tourism Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 6.900 | 6.950 | 6.850 | 6.910 | 6.910 | 1,740,115 |
| 2025-07-22 | 6.910 | 6.920 | 6.820 | 6.910 | 6.910 | 2,066,220 |
| 2025-07-21 | 6.820 | 6.950 | 6.800 | 6.910 | 6.910 | 1,205,325 |
| 2025-07-18 | 6.940 | 6.950 | 6.790 | 6.840 | 6.840 | 1,959,480 |
| 2025-07-17 | 6.910 | 6.930 | 6.890 | 6.930 | 6.930 | 1,033,560 |
| 2025-07-16 | 6.920 | 6.960 | 6.890 | 6.910 | 6.910 | 1,279,103 |
| 2025-07-15 | 6.900 | 6.950 | 6.860 | 6.940 | 6.940 | 1,280,405 |
| 2025-07-14 | 6.990 | 6.990 | 6.850 | 6.930 | 6.930 | 1,825,065 |
| 2025-07-11 | 7.000 | 7.030 | 6.950 | 6.960 | 6.960 | 1,730,325 |
| 2025-07-10 | 7.100 | 7.120 | 6.980 | 7.000 | 7.000 | 2,238,831 |
| 2025-07-09 | 7.050 | 7.170 | 7.040 | 7.100 | 7.100 | 2,143,755 |
| 2025-07-08 | 7.040 | 7.100 | 6.980 | 7.070 | 7.070 | 1,929,535 |
| 2025-07-07 | 7.020 | 7.050 | 6.950 | 7.050 | 7.050 | 1,661,900 |
| 2025-07-04 | 7.110 | 7.130 | 7.000 | 7.020 | 7.020 | 2,056,460 |
| 2025-07-03 | 7.250 | 7.360 | 7.090 | 7.140 | 7.140 | 3,366,145 |
| 2025-07-02 | 7.160 | 7.300 | 7.150 | 7.300 | 7.300 | 2,718,895 |
| 2025-07-01 | 7.170 | 7.240 | 7.060 | 7.190 | 7.190 | 2,199,000 |
| 2025-06-30 | 6.970 | 7.250 | 6.970 | 7.170 | 7.170 | 3,346,275 |
| 2025-06-27 | 6.930 | 7.070 | 6.900 | 6.940 | 6.940 | 2,070,900 |
| 2025-06-26 | 6.930 | 7.000 | 6.820 | 6.870 | 6.870 | 1,694,205 |
| 2025-06-25 | 6.890 | 7.070 | 6.860 | 6.930 | 6.930 | 2,765,155 |
| 2025-06-24 | 6.800 | 6.870 | 6.750 | 6.870 | 6.870 | 1,857,800 |
| 2025-06-23 | 6.670 | 6.770 | 6.620 | 6.740 | 6.740 | 1,277,450 |
| 2025-06-20 | 6.720 | 6.790 | 6.690 | 6.720 | 6.720 | 1,686,315 |
| 2025-06-19 | 6.770 | 6.860 | 6.660 | 6.690 | 6.690 | 2,347,030 |
| 2025-06-18 | 6.870 | 6.900 | 6.780 | 6.820 | 6.820 | 2,130,980 |
| 2025-06-17 | 6.840 | 6.900 | 6.750 | 6.880 | 6.880 | 2,722,425 |
| 2025-06-16 | 6.670 | 6.850 | 6.610 | 6.810 | 6.810 | 2,073,750 |
| 2025-06-13 | 6.820 | 6.820 | 6.620 | 6.670 | 6.670 | 3,669,225 |
| 2025-06-12 | 6.940 | 6.980 | 6.790 | 6.850 | 6.850 | 3,960,205 |
| 2025-06-11 | 6.750 | 7.050 | 6.660 | 6.960 | 6.960 | 4,801,205 |
| 2025-06-10 | 6.890 | 6.890 | 6.630 | 6.710 | 6.710 | 4,634,531 |
| 2025-06-09 | 6.540 | 6.810 | 6.540 | 6.810 | 6.810 | 4,783,756 |
| 2025-06-06 | 6.420 | 6.540 | 6.420 | 6.490 | 6.490 | 2,614,240 |
| 2025-06-05 | 6.370 | 6.560 | 6.350 | 6.460 | 6.460 | 2,520,165 |
| 2025-06-04 | 6.220 | 6.370 | 6.220 | 6.370 | 6.370 | 2,585,475 |
| 2025-06-03 | 6.250 | 6.320 | 6.200 | 6.240 | 6.240 | 1,406,795 |
| 2025-05-30 | 6.270 | 6.300 | 6.200 | 6.250 | 6.250 | 1,592,200 |
| 2025-05-29 | 6.290 | 6.310 | 6.240 | 6.250 | 6.250 | 1,516,600 |
| 2025-05-28 | 6.190 | 6.290 | 6.150 | 6.280 | 6.280 | 2,045,490 |
| 2025-05-27 | 6.170 | 6.280 | 6.110 | 6.200 | 6.200 | 1,997,050 |
| 2025-05-26 | 6.050 | 6.250 | 6.040 | 6.150 | 6.150 | 1,513,470 |
| 2025-05-23 | 6.020 | 6.090 | 6.010 | 6.020 | 6.020 | 839,650 |
| 2025-05-22 | 6.090 | 6.140 | 6.000 | 6.000 | 6.000 | 1,925,500 |
| 2025-05-21 | 6.140 | 6.180 | 6.110 | 6.110 | 6.110 | 1,418,100 |
| 2025-05-20 | 6.130 | 6.240 | 6.090 | 6.150 | 6.150 | 1,808,650 |
| 2025-05-19 | 6.010 | 6.140 | 6.010 | 6.130 | 6.130 | 1,558,715 |
| 2025-05-16 | 6.040 | 6.070 | 5.990 | 5.990 | 5.990 | 1,312,677 |
| 2025-05-15 | 6.100 | 6.120 | 6.040 | 6.060 | 6.060 | 899,590 |
| 2025-05-14 | 6.020 | 6.100 | 5.980 | 6.090 | 6.090 | 1,460,520 |
| 2025-05-13 | 6.120 | 6.140 | 5.980 | 6.010 | 6.010 | 2,040,400 |
| 2025-05-12 | 6.050 | 6.110 | 6.020 | 6.110 | 6.110 | 1,624,620 |
| 2025-05-09 | 6.050 | 6.200 | 6.030 | 6.040 | 6.040 | 2,307,545 |
| 2025-05-08 | 5.910 | 6.180 | 5.890 | 6.090 | 6.090 | 3,639,580 |
| 2025-05-07 | 5.990 | 6.010 | 5.890 | 5.910 | 5.910 | 1,767,400 |
| 2025-05-06 | 5.920 | 6.000 | 5.870 | 5.950 | 5.950 | 2,138,290 |
| 2025-04-30 | 5.800 | 5.960 | 5.770 | 5.910 | 5.910 | 1,671,500 |
| 2025-04-29 | 5.770 | 5.990 | 5.760 | 5.800 | 5.800 | 1,947,170 |
| 2025-04-28 | 5.790 | 5.810 | 5.660 | 5.740 | 5.740 | 1,682,822 |
| 2025-04-25 | 5.720 | 5.840 | 5.700 | 5.810 | 5.810 | 1,411,405 |
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.