Beibu Gulf Tourism Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 7.770 | 7.880 | 7.750 | 7.870 | 7.870 | 266,745 |
| 2026-10-19 | 7.800 | 7.800 | 7.660 | 7.780 | 7.780 | 290,535 |
| 2026-10-16 | 7.770 | 7.880 | 7.750 | 7.760 | 7.760 | 319,445 |
| 2026-10-15 | 7.830 | 7.870 | 7.680 | 7.740 | 7.740 | 655,700 |
| 2026-10-14 | 8.020 | 8.090 | 7.920 | 7.980 | 7.980 | 517,400 |
| 2026-10-13 | 8.030 | 8.130 | 7.910 | 8.030 | 8.030 | 582,180 |
| 2026-10-12 | 8.270 | 8.270 | 8.100 | 8.110 | 8.110 | 404,800 |
| 2026-10-09 | 8.360 | 8.360 | 8.100 | 8.280 | 8.280 | 708,115 |
| 2026-10-08 | 8.650 | 8.650 | 8.400 | 8.400 | 8.400 | 525,905 |
| 2026-09-30 | 8.550 | 8.670 | 8.540 | 8.600 | 8.600 | 416,500 |
| 2026-09-29 | 8.370 | 8.650 | 8.370 | 8.620 | 8.620 | 685,310 |
| 2026-09-28 | 8.520 | 8.520 | 8.340 | 8.370 | 8.370 | 477,145 |
| 2026-09-24 | 8.540 | 8.590 | 8.510 | 8.520 | 8.520 | 348,800 |
| 2026-09-23 | 8.610 | 8.610 | 8.510 | 8.540 | 8.540 | 310,500 |
| 2026-09-22 | 8.650 | 8.650 | 8.530 | 8.580 | 8.580 | 442,200 |
| 2026-09-21 | 8.500 | 8.600 | 8.460 | 8.600 | 8.600 | 989,700 |
Page 1 of 1 · 16 trading days
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.