Guilin Tourism Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 6.410 | 6.470 | 6.140 | 6.140 | 6.140 | 16,241,800 |
| 2026-10-21 | 6.490 | 6.540 | 6.350 | 6.420 | 6.420 | 18,469,800 |
| 2026-10-20 | 6.430 | 6.460 | 6.310 | 6.380 | 6.380 | 19,417,370 |
| 2026-10-19 | 6.500 | 6.510 | 6.280 | 6.400 | 6.400 | 26,024,719 |
| 2026-10-16 | 6.770 | 6.780 | 6.460 | 6.520 | 6.520 | 22,298,268 |
| 2026-10-15 | 6.700 | 6.820 | 6.600 | 6.630 | 6.630 | 21,746,199 |
| 2026-10-14 | 7.060 | 7.100 | 6.810 | 6.830 | 6.830 | 23,077,508 |
| 2026-10-13 | 6.710 | 7.080 | 6.610 | 7.080 | 7.080 | 33,747,855 |
| 2026-10-12 | 7.060 | 7.200 | 6.790 | 6.790 | 6.790 | 28,036,020 |
| 2026-10-09 | 7.000 | 7.160 | 6.740 | 7.140 | 7.140 | 36,742,602 |
| 2026-10-08 | 7.090 | 7.230 | 6.960 | 7.010 | 7.010 | 38,527,844 |
| 2026-09-30 | 7.270 | 7.330 | 7.050 | 7.080 | 7.080 | 62,032,699 |
| 2026-09-29 | 7.100 | 7.450 | 7.070 | 7.270 | 7.270 | 83,638,000 |
| 2026-09-28 | 7.610 | 7.700 | 7.120 | 7.120 | 7.120 | 66,584,102 |
| 2026-09-24 | 8.470 | 8.470 | 7.910 | 7.910 | 7.910 | 74,518,000 |
| 2026-09-23 | 8.420 | 9.070 | 8.210 | 8.790 | 8.790 | 142,697,484 |
| 2026-09-22 | 8.460 | 8.600 | 8.190 | 8.400 | 8.400 | 102,292,289 |
Page 1 of 1 · 17 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-06-02 | 0.0200 CNY |
| 2019-06-19 | 0.0800 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.