Beibu Gulf Tourism Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 5.390 | 5.600 | 5.370 | 5.550 | 5.550 | 6,031,330 |
| 2024-10-25 | 5.390 | 5.440 | 5.340 | 5.370 | 5.370 | 5,925,470 |
| 2024-10-24 | 5.240 | 5.430 | 5.220 | 5.380 | 5.380 | 5,874,220 |
| 2024-10-23 | 5.200 | 5.400 | 5.190 | 5.250 | 5.250 | 4,836,455 |
| 2024-10-22 | 5.140 | 5.270 | 5.080 | 5.220 | 5.220 | 5,147,425 |
| 2024-10-21 | 5.020 | 5.140 | 4.990 | 5.110 | 5.110 | 5,160,662 |
| 2024-10-18 | 4.940 | 5.040 | 4.920 | 5.020 | 5.020 | 4,408,343 |
| 2024-10-17 | 4.980 | 5.030 | 4.920 | 4.940 | 4.940 | 3,261,227 |
| 2024-10-16 | 4.880 | 5.020 | 4.880 | 4.970 | 4.970 | 3,031,579 |
| 2024-10-15 | 5.000 | 5.050 | 4.920 | 4.920 | 4.920 | 2,612,847 |
| 2024-10-14 | 4.960 | 5.010 | 4.910 | 5.000 | 5.000 | 2,768,640 |
| 2024-10-11 | 5.030 | 5.120 | 4.910 | 4.930 | 4.930 | 4,095,504 |
| 2024-10-10 | 5.100 | 5.110 | 4.950 | 5.030 | 5.030 | 4,582,010 |
| 2024-10-09 | 5.300 | 5.320 | 5.050 | 5.050 | 5.050 | 8,022,315 |
| 2024-10-08 | 5.510 | 5.510 | 5.240 | 5.320 | 5.320 | 13,504,495 |
| 2024-09-30 | 5.060 | 5.250 | 5.060 | 5.250 | 5.250 | 10,455,050 |
| 2024-09-27 | 4.950 | 5.020 | 4.930 | 5.000 | 5.000 | 3,454,150 |
| 2024-09-26 | 4.750 | 4.900 | 4.720 | 4.900 | 4.900 | 3,642,105 |
| 2024-09-25 | 4.690 | 4.870 | 4.680 | 4.760 | 4.760 | 3,377,510 |
| 2024-09-24 | 4.530 | 4.660 | 4.530 | 4.650 | 4.650 | 2,036,725 |
| 2024-09-23 | 4.550 | 4.560 | 4.500 | 4.520 | 4.520 | 1,039,545 |
| 2024-09-20 | 4.510 | 4.560 | 4.510 | 4.550 | 4.550 | 1,298,690 |
| 2024-09-19 | 4.480 | 4.550 | 4.470 | 4.520 | 4.520 | 1,419,395 |
| 2024-09-18 | 4.540 | 4.540 | 4.420 | 4.460 | 4.460 | 1,603,490 |
| 2024-09-13 | 4.570 | 4.610 | 4.530 | 4.540 | 4.540 | 1,382,800 |
| 2024-09-12 | 4.570 | 4.620 | 4.540 | 4.560 | 4.560 | 1,179,270 |
| 2024-09-11 | 4.590 | 4.610 | 4.530 | 4.580 | 4.580 | 1,083,900 |
| 2024-09-10 | 4.630 | 4.660 | 4.500 | 4.600 | 4.600 | 2,448,890 |
| 2024-09-09 | 4.620 | 4.650 | 4.590 | 4.620 | 4.620 | 1,228,475 |
| 2024-09-06 | 4.760 | 4.790 | 4.630 | 4.640 | 4.640 | 1,989,020 |
| 2024-09-05 | 4.710 | 4.790 | 4.710 | 4.760 | 4.760 | 1,573,800 |
| 2024-09-04 | 4.870 | 4.870 | 4.710 | 4.720 | 4.720 | 4,102,150 |
| 2024-09-03 | 4.880 | 4.980 | 4.800 | 4.900 | 4.900 | 4,860,015 |
| 2024-09-02 | 4.740 | 4.970 | 4.710 | 4.880 | 4.880 | 5,355,819 |
| 2024-08-30 | 4.700 | 4.830 | 4.680 | 4.780 | 4.780 | 3,811,765 |
| 2024-08-29 | 4.700 | 4.750 | 4.650 | 4.710 | 4.710 | 3,080,305 |
| 2024-08-28 | 4.610 | 4.800 | 4.570 | 4.750 | 4.750 | 4,591,035 |
| 2024-08-27 | 4.540 | 4.630 | 4.490 | 4.620 | 4.620 | 2,591,365 |
| 2024-08-26 | 4.510 | 4.590 | 4.440 | 4.550 | 4.550 | 2,309,395 |
| 2024-08-23 | 4.640 | 4.700 | 4.520 | 4.530 | 4.530 | 3,085,040 |
| 2024-08-22 | 4.610 | 4.640 | 4.530 | 4.570 | 4.570 | 3,403,045 |
| 2024-08-21 | 4.510 | 4.740 | 4.510 | 4.630 | 4.630 | 5,575,030 |
| 2024-08-20 | 4.600 | 4.600 | 4.480 | 4.560 | 4.560 | 6,013,950 |
| 2024-08-19 | 4.480 | 4.500 | 4.450 | 4.500 | 4.500 | 2,082,525 |
| 2024-08-16 | 4.250 | 4.370 | 4.250 | 4.290 | 4.290 | 7,485,065 |
| 2024-08-15 | 4.390 | 4.550 | 4.370 | 4.470 | 4.470 | 2,729,890 |
| 2024-08-14 | 4.390 | 4.430 | 4.350 | 4.410 | 4.410 | 1,315,645 |
| 2024-08-13 | 4.390 | 4.420 | 4.350 | 4.390 | 4.390 | 1,399,555 |
| 2024-08-12 | 4.490 | 4.510 | 4.310 | 4.390 | 4.390 | 2,822,400 |
| 2024-08-09 | 4.600 | 4.660 | 4.530 | 4.530 | 4.530 | 1,898,885 |
| 2024-08-08 | 4.520 | 4.660 | 4.430 | 4.610 | 4.610 | 2,966,500 |
| 2024-08-07 | 4.530 | 4.570 | 4.510 | 4.520 | 4.520 | 1,338,050 |
| 2024-08-06 | 4.440 | 4.550 | 4.440 | 4.540 | 4.540 | 1,992,615 |
| 2024-08-05 | 4.450 | 4.550 | 4.440 | 4.440 | 4.440 | 2,419,346 |
| 2024-08-02 | 4.620 | 4.620 | 4.490 | 4.500 | 4.500 | 2,828,975 |
| 2024-08-01 | 4.660 | 4.690 | 4.610 | 4.620 | 4.620 | 3,188,725 |
| 2024-07-31 | 4.640 | 4.710 | 4.620 | 4.670 | 4.670 | 3,609,105 |
| 2024-07-30 | 4.620 | 4.710 | 4.540 | 4.650 | 4.650 | 3,117,265 |
| 2024-07-29 | 4.700 | 4.710 | 4.600 | 4.640 | 4.640 | 3,247,495 |
| 2024-07-26 | 4.440 | 4.660 | 4.440 | 4.660 | 4.660 | 4,897,205 |
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.