Beibu Gulf Tourism Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 5.630 | 5.640 | 5.550 | 5.590 | 5.590 | 1,083,468 |
| 2025-01-20 | 5.590 | 5.660 | 5.590 | 5.610 | 5.610 | 1,156,765 |
| 2025-01-17 | 5.640 | 5.640 | 5.570 | 5.590 | 5.590 | 498,530 |
| 2025-01-16 | 5.580 | 5.610 | 5.560 | 5.600 | 5.600 | 1,141,450 |
| 2025-01-15 | 5.640 | 5.640 | 5.540 | 5.550 | 5.550 | 1,288,490 |
| 2025-01-14 | 5.500 | 5.650 | 5.490 | 5.640 | 5.640 | 1,716,275 |
| 2025-01-13 | 5.460 | 5.510 | 5.430 | 5.500 | 5.500 | 397,550 |
| 2025-01-10 | 5.500 | 5.560 | 5.460 | 5.480 | 5.480 | 754,435 |
| 2025-01-09 | 5.550 | 5.550 | 5.460 | 5.520 | 5.520 | 429,193 |
| 2025-01-08 | 5.530 | 5.550 | 5.410 | 5.550 | 5.550 | 952,900 |
| 2025-01-07 | 5.510 | 5.560 | 5.430 | 5.540 | 5.540 | 851,035 |
| 2025-01-06 | 5.640 | 5.660 | 5.380 | 5.500 | 5.500 | 1,775,200 |
| 2025-01-03 | 5.610 | 5.830 | 5.610 | 5.660 | 5.660 | 1,625,315 |
| 2025-01-02 | 5.700 | 5.710 | 5.580 | 5.620 | 5.620 | 845,190 |
| 2024-12-31 | 5.640 | 5.740 | 5.640 | 5.700 | 5.700 | 817,120 |
| 2024-12-30 | 5.850 | 5.850 | 5.630 | 5.700 | 5.700 | 1,588,025 |
| 2024-12-27 | 5.490 | 5.680 | 5.490 | 5.620 | 5.620 | 1,547,550 |
| 2024-12-26 | 5.460 | 5.570 | 5.460 | 5.520 | 5.520 | 1,454,950 |
| 2024-12-25 | 5.670 | 5.690 | 5.440 | 5.500 | 5.500 | 2,202,575 |
| 2024-12-24 | 5.730 | 5.760 | 5.630 | 5.700 | 5.700 | 1,199,085 |
| 2024-12-23 | 5.970 | 5.990 | 5.700 | 5.710 | 5.710 | 1,922,500 |
| 2024-12-20 | 5.820 | 6.020 | 5.820 | 5.960 | 5.960 | 1,505,285 |
| 2024-12-19 | 5.790 | 5.850 | 5.720 | 5.840 | 5.840 | 755,700 |
| 2024-12-18 | 5.830 | 5.840 | 5.720 | 5.800 | 5.800 | 1,056,400 |
| 2024-12-17 | 5.860 | 5.910 | 5.750 | 5.770 | 5.770 | 1,548,205 |
| 2024-12-16 | 5.950 | 5.960 | 5.860 | 5.890 | 5.890 | 1,352,000 |
| 2024-12-13 | 6.120 | 6.130 | 5.940 | 5.940 | 5.940 | 4,047,715 |
| 2024-12-12 | 6.170 | 6.180 | 6.110 | 6.120 | 6.120 | 2,027,260 |
| 2024-12-11 | 6.160 | 6.180 | 6.120 | 6.170 | 6.170 | 1,095,595 |
| 2024-12-10 | 6.290 | 6.290 | 6.140 | 6.150 | 6.150 | 2,011,110 |
| 2024-12-09 | 6.090 | 6.170 | 6.070 | 6.150 | 6.150 | 1,400,060 |
| 2024-12-06 | 6.050 | 6.210 | 6.010 | 6.110 | 6.110 | 2,441,495 |
| 2024-12-05 | 6.020 | 6.090 | 6.000 | 6.040 | 6.040 | 2,045,630 |
| 2024-12-04 | 6.170 | 6.220 | 5.990 | 6.040 | 6.040 | 3,032,840 |
| 2024-12-03 | 6.370 | 6.390 | 6.190 | 6.200 | 6.200 | 3,125,350 |
| 2024-12-02 | 6.400 | 6.480 | 6.330 | 6.380 | 6.380 | 2,969,455 |
| 2024-11-29 | 6.260 | 6.460 | 6.210 | 6.380 | 6.380 | 3,773,585 |
| 2024-11-28 | 6.200 | 6.380 | 6.150 | 6.270 | 6.270 | 3,955,675 |
| 2024-11-27 | 5.980 | 6.300 | 5.980 | 6.200 | 6.200 | 4,783,365 |
| 2024-11-26 | 5.980 | 6.220 | 5.940 | 6.100 | 6.100 | 2,953,842 |
| 2024-11-25 | 5.960 | 6.000 | 5.900 | 5.970 | 5.970 | 2,339,187 |
| 2024-11-22 | 6.070 | 6.130 | 5.950 | 5.960 | 5.960 | 2,706,770 |
| 2024-11-21 | 6.140 | 6.170 | 6.050 | 6.090 | 6.090 | 1,685,225 |
| 2024-11-20 | 5.980 | 6.200 | 5.980 | 6.140 | 6.140 | 1,801,595 |
| 2024-11-19 | 5.990 | 6.040 | 5.890 | 6.020 | 6.020 | 2,451,734 |
| 2024-11-18 | 6.080 | 6.150 | 5.960 | 6.030 | 6.030 | 2,870,295 |
| 2024-11-15 | 6.140 | 6.250 | 6.040 | 6.060 | 6.060 | 3,962,987 |
| 2024-11-14 | 6.230 | 6.360 | 6.160 | 6.220 | 6.220 | 3,466,360 |
| 2024-11-13 | 6.360 | 6.420 | 6.090 | 6.250 | 6.250 | 6,292,247 |
| 2024-11-12 | 6.570 | 6.650 | 6.350 | 6.410 | 6.410 | 9,937,950 |
| 2024-11-11 | 6.250 | 6.440 | 6.250 | 6.440 | 6.440 | 8,810,895 |
| 2024-11-08 | 5.900 | 6.190 | 5.830 | 6.130 | 6.130 | 7,411,686 |
| 2024-11-07 | 5.680 | 6.010 | 5.680 | 5.940 | 5.940 | 8,447,416 |
| 2024-11-06 | 5.650 | 5.750 | 5.610 | 5.720 | 5.720 | 4,265,795 |
| 2024-11-05 | 5.430 | 5.650 | 5.430 | 5.640 | 5.640 | 4,827,366 |
| 2024-11-04 | 5.490 | 5.520 | 5.400 | 5.440 | 5.440 | 5,111,420 |
| 2024-11-01 | 5.600 | 5.660 | 5.460 | 5.490 | 5.490 | 4,764,505 |
| 2024-10-31 | 5.520 | 5.790 | 5.460 | 5.630 | 5.630 | 6,223,685 |
| 2024-10-30 | 5.390 | 5.580 | 5.360 | 5.540 | 5.540 | 5,700,010 |
| 2024-10-29 | 5.550 | 5.560 | 5.320 | 5.370 | 5.370 | 6,031,315 |
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.