Beibu Gulf Tourism Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 9.050 | 9.060 | 8.860 | 9.010 | 8.993 | 1,687,960 |
| 2021-11-09 | 8.880 | 9.100 | 8.870 | 9.010 | 8.993 | 2,054,295 |
| 2021-11-08 | 8.870 | 9.190 | 8.860 | 8.930 | 8.913 | 2,946,101 |
| 2021-11-05 | 8.760 | 8.970 | 8.720 | 8.920 | 8.903 | 2,766,525 |
| 2021-11-04 | 8.630 | 8.840 | 8.560 | 8.830 | 8.813 | 3,275,301 |
| 2021-11-03 | 8.490 | 8.650 | 8.450 | 8.630 | 8.613 | 1,828,830 |
| 2021-11-02 | 8.740 | 8.870 | 8.430 | 8.490 | 8.474 | 3,740,781 |
| 2021-11-01 | 8.770 | 8.790 | 8.510 | 8.750 | 8.733 | 3,549,915 |
| 2021-10-29 | 8.650 | 8.780 | 8.580 | 8.710 | 8.693 | 2,246,759 |
| 2021-10-28 | 8.810 | 8.980 | 8.590 | 8.680 | 8.663 | 4,169,475 |
| 2021-10-27 | 9.460 | 9.460 | 8.880 | 9.000 | 8.983 | 5,402,380 |
| 2021-10-26 | 9.490 | 9.650 | 9.330 | 9.440 | 9.422 | 2,339,710 |
← NewerPage 21 of 21 · 1,212 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.