Beibu Gulf Tourism Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 5.840 | 5.880 | 5.730 | 5.750 | 5.750 | 1,475,425 |
| 2025-04-23 | 5.890 | 5.900 | 5.840 | 5.850 | 5.850 | 1,060,550 |
| 2025-04-22 | 5.860 | 5.900 | 5.820 | 5.890 | 5.890 | 1,064,465 |
| 2025-04-21 | 5.800 | 5.860 | 5.760 | 5.860 | 5.860 | 1,010,235 |
| 2025-04-18 | 5.710 | 5.850 | 5.700 | 5.800 | 5.800 | 802,969 |
| 2025-04-17 | 5.700 | 5.750 | 5.670 | 5.740 | 5.740 | 495,684 |
| 2025-04-16 | 5.710 | 5.770 | 5.600 | 5.720 | 5.720 | 1,427,445 |
| 2025-04-15 | 5.570 | 5.790 | 5.570 | 5.750 | 5.750 | 1,827,253 |
| 2025-04-14 | 5.530 | 5.600 | 5.510 | 5.570 | 5.570 | 1,479,100 |
| 2025-04-11 | 5.450 | 5.530 | 5.440 | 5.500 | 5.500 | 845,950 |
| 2025-04-10 | 5.450 | 5.530 | 5.410 | 5.480 | 5.480 | 1,515,295 |
| 2025-04-09 | 5.290 | 5.380 | 5.070 | 5.370 | 5.370 | 1,678,000 |
| 2025-04-08 | 5.450 | 5.590 | 5.300 | 5.340 | 5.340 | 2,497,145 |
| 2025-04-07 | 5.580 | 5.620 | 5.560 | 5.560 | 5.560 | 2,172,400 |
| 2025-04-03 | 5.760 | 5.900 | 5.750 | 5.850 | 5.850 | 1,015,610 |
| 2025-04-02 | 5.770 | 5.800 | 5.750 | 5.800 | 5.800 | 556,450 |
| 2025-04-01 | 5.710 | 5.800 | 5.710 | 5.760 | 5.760 | 694,090 |
| 2025-03-31 | 5.870 | 5.870 | 5.680 | 5.740 | 5.740 | 2,254,200 |
| 2025-03-28 | 5.850 | 5.880 | 5.800 | 5.860 | 5.860 | 1,194,600 |
| 2025-03-27 | 5.920 | 5.940 | 5.780 | 5.870 | 5.870 | 1,819,110 |
| 2025-03-26 | 5.940 | 5.980 | 5.900 | 5.920 | 5.920 | 1,500,170 |
| 2025-03-25 | 5.960 | 5.980 | 5.910 | 5.940 | 5.940 | 1,219,100 |
| 2025-03-24 | 6.100 | 6.110 | 5.850 | 5.940 | 5.940 | 3,154,310 |
| 2025-03-21 | 6.180 | 6.230 | 6.000 | 6.100 | 6.100 | 2,313,000 |
| 2025-03-20 | 6.070 | 6.260 | 6.070 | 6.180 | 6.180 | 3,478,007 |
| 2025-03-19 | 6.170 | 6.210 | 6.040 | 6.120 | 6.120 | 3,771,110 |
| 2025-03-18 | 5.830 | 6.140 | 5.830 | 6.140 | 6.140 | 6,145,960 |
| 2025-03-17 | 5.860 | 5.870 | 5.820 | 5.850 | 5.850 | 1,169,571 |
| 2025-03-14 | 5.770 | 5.850 | 5.760 | 5.840 | 5.840 | 1,684,503 |
| 2025-03-13 | 5.820 | 5.830 | 5.750 | 5.770 | 5.770 | 1,500,800 |
| 2025-03-12 | 5.870 | 5.870 | 5.820 | 5.830 | 5.830 | 1,994,280 |
| 2025-03-11 | 5.840 | 5.860 | 5.810 | 5.860 | 5.860 | 960,605 |
| 2025-03-10 | 5.890 | 5.910 | 5.840 | 5.860 | 5.860 | 895,345 |
| 2025-03-07 | 5.910 | 5.970 | 5.870 | 5.880 | 5.880 | 1,080,740 |
| 2025-03-06 | 5.910 | 5.970 | 5.880 | 5.950 | 5.950 | 1,510,215 |
| 2025-03-05 | 5.930 | 5.940 | 5.830 | 5.890 | 5.890 | 853,725 |
| 2025-03-04 | 5.840 | 5.930 | 5.780 | 5.920 | 5.920 | 1,358,240 |
| 2025-03-03 | 5.870 | 5.930 | 5.820 | 5.840 | 5.840 | 1,311,880 |
| 2025-02-28 | 5.970 | 5.980 | 5.870 | 5.880 | 5.880 | 1,361,343 |
| 2025-02-27 | 6.040 | 6.060 | 5.930 | 5.980 | 5.980 | 1,452,840 |
| 2025-02-26 | 5.970 | 6.050 | 5.950 | 6.020 | 6.020 | 1,259,040 |
| 2025-02-25 | 6.010 | 6.040 | 5.960 | 5.970 | 5.970 | 2,012,590 |
| 2025-02-24 | 6.090 | 6.100 | 6.030 | 6.060 | 6.060 | 1,595,605 |
| 2025-02-21 | 5.990 | 6.090 | 5.930 | 6.090 | 6.090 | 2,383,125 |
| 2025-02-20 | 5.950 | 6.050 | 5.920 | 6.010 | 6.010 | 1,467,628 |
| 2025-02-19 | 5.860 | 5.950 | 5.860 | 5.940 | 5.940 | 792,858 |
| 2025-02-18 | 6.040 | 6.040 | 5.880 | 5.890 | 5.890 | 1,602,555 |
| 2025-02-17 | 5.930 | 6.080 | 5.930 | 6.010 | 6.010 | 1,977,255 |
| 2025-02-14 | 5.870 | 5.940 | 5.850 | 5.930 | 5.930 | 1,120,080 |
| 2025-02-13 | 5.930 | 5.970 | 5.860 | 5.870 | 5.870 | 1,105,400 |
| 2025-02-12 | 5.900 | 5.970 | 5.900 | 5.960 | 5.960 | 826,956 |
| 2025-02-11 | 6.020 | 6.020 | 5.910 | 5.930 | 5.930 | 1,581,945 |
| 2025-02-10 | 5.840 | 6.050 | 5.800 | 6.010 | 6.010 | 2,563,370 |
| 2025-02-07 | 5.780 | 5.870 | 5.760 | 5.830 | 5.830 | 2,058,370 |
| 2025-02-06 | 5.770 | 5.800 | 5.700 | 5.760 | 5.760 | 1,432,940 |
| 2025-02-05 | 5.810 | 5.820 | 5.710 | 5.770 | 5.770 | 1,287,435 |
| 2025-01-27 | 5.700 | 5.750 | 5.600 | 5.740 | 5.740 | 1,780,950 |
| 2025-01-24 | 5.590 | 5.620 | 5.540 | 5.550 | 5.550 | 1,172,128 |
| 2025-01-23 | 5.600 | 5.650 | 5.580 | 5.610 | 5.610 | 1,240,860 |
| 2025-01-22 | 5.590 | 5.620 | 5.550 | 5.590 | 5.590 | 663,523 |
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.