Guizhou Transp Planning historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 5.710 | 5.780 | 5.660 | 5.780 | 5.780 | 15,207,596 |
| 2024-07-23 | 4.850 | 5.250 | 4.840 | 5.250 | 5.250 | 12,927,392 |
| 2024-07-22 | 4.540 | 4.770 | 4.460 | 4.770 | 4.770 | 6,770,502 |
| 2024-07-19 | 4.550 | 4.630 | 4.490 | 4.590 | 4.590 | 3,296,280 |
| 2024-07-18 | 4.540 | 4.570 | 4.460 | 4.560 | 4.560 | 3,408,560 |
| 2024-07-17 | 4.630 | 4.660 | 4.530 | 4.600 | 4.600 | 4,074,766 |
| 2024-07-16 | 4.560 | 4.640 | 4.500 | 4.640 | 4.640 | 4,045,186 |
| 2024-07-15 | 4.670 | 4.700 | 4.520 | 4.570 | 4.570 | 4,601,141 |
| 2024-07-12 | 4.660 | 4.810 | 4.650 | 4.690 | 4.690 | 6,612,580 |
| 2024-07-11 | 4.620 | 4.690 | 4.570 | 4.680 | 4.680 | 6,359,607 |
| 2024-07-10 | 4.730 | 4.730 | 4.540 | 4.570 | 4.570 | 9,420,369 |
| 2024-07-09 | 4.930 | 4.950 | 4.600 | 4.830 | 4.830 | 11,287,005 |
| 2024-07-08 | 5.240 | 5.310 | 4.980 | 4.990 | 4.990 | 8,225,693 |
| 2024-07-05 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2024-07-04 | 5.460 | 5.480 | 5.130 | 5.200 | 5.200 | 14,688,159 |
| 2024-07-03 | 5.280 | 5.680 | 5.220 | 5.600 | 5.600 | 20,050,161 |
| 2024-07-02 | 5.360 | 5.420 | 5.270 | 5.320 | 5.320 | 12,353,676 |
| 2024-07-01 | 5.270 | 5.500 | 5.250 | 5.420 | 5.420 | 19,772,313 |
| 2024-06-28 | 5.440 | 5.970 | 5.360 | 5.650 | 5.650 | 30,317,542 |
| 2024-06-27 | 4.940 | 5.430 | 4.840 | 5.430 | 5.430 | 17,546,002 |
| 2024-06-26 | 4.910 | 4.950 | 4.730 | 4.940 | 4.940 | 8,624,889 |
| 2024-06-25 | 4.930 | 5.090 | 4.860 | 4.910 | 4.910 | 9,283,090 |
| 2024-06-24 | 5.160 | 5.180 | 4.940 | 4.940 | 4.940 | 13,241,440 |
| 2024-06-21 | 4.970 | 5.400 | 4.880 | 5.270 | 5.270 | 19,002,681 |
| 2024-06-20 | 5.190 | 5.450 | 5.000 | 5.040 | 5.040 | 25,346,595 |
| 2024-06-19 | 4.700 | 5.120 | 4.700 | 5.120 | 5.120 | 7,907,586 |
| 2024-06-18 | 4.500 | 4.670 | 4.460 | 4.650 | 4.650 | 4,553,837 |
| 2024-06-17 | 4.570 | 4.600 | 4.460 | 4.480 | 4.480 | 3,719,688 |
| 2024-06-14 | 4.640 | 4.660 | 4.510 | 4.610 | 4.610 | 2,838,617 |
| 2024-06-13 | 4.730 | 4.760 | 4.580 | 4.610 | 4.610 | 3,759,676 |
| 2024-06-12 | 4.620 | 4.740 | 4.560 | 4.730 | 4.730 | 4,212,460 |
| 2024-06-11 | 4.680 | 4.690 | 4.520 | 4.600 | 4.600 | 4,938,442 |
| 2024-06-07 | 4.450 | 4.690 | 4.450 | 4.670 | 4.670 | 8,864,143 |
| 2024-06-06 | 4.840 | 4.850 | 4.360 | 4.390 | 4.390 | 13,212,552 |
| 2024-06-05 | 4.940 | 4.950 | 4.800 | 4.840 | 4.840 | 5,407,961 |
| 2024-06-04 | 4.990 | 5.040 | 4.880 | 5.000 | 5.000 | 4,283,892 |
| 2024-06-03 | 5.080 | 5.140 | 4.910 | 5.020 | 5.020 | 6,773,741 |
| 2024-05-31 | 5.070 | 5.190 | 5.040 | 5.080 | 5.080 | 6,171,079 |
| 2024-05-30 | 5.570 | 5.580 | 5.040 | 5.110 | 5.110 | 16,109,035 |
| 2024-05-29 | 5.580 | 5.660 | 5.520 | 5.600 | 5.600 | 6,103,380 |
| 2024-05-28 | 5.520 | 5.610 | 5.460 | 5.600 | 5.600 | 5,498,893 |
| 2024-05-27 | 5.600 | 5.600 | 5.430 | 5.520 | 5.520 | 4,404,480 |
| 2024-05-24 | 5.570 | 5.640 | 5.510 | 5.580 | 5.580 | 4,422,242 |
| 2024-05-23 | 5.690 | 5.690 | 5.520 | 5.570 | 5.570 | 6,158,631 |
| 2024-05-22 | 5.650 | 5.740 | 5.600 | 5.700 | 5.700 | 5,184,569 |
| 2024-05-21 | 5.840 | 5.870 | 5.600 | 5.650 | 5.650 | 9,723,289 |
| 2024-05-20 | 6.260 | 6.260 | 5.710 | 5.850 | 5.850 | 13,295,617 |
| 2024-05-17 | 6.220 | 6.260 | 6.130 | 6.250 | 6.250 | 4,450,524 |
| 2024-05-16 | 6.060 | 6.340 | 6.040 | 6.180 | 6.180 | 7,496,040 |
| 2024-05-15 | 6.050 | 6.120 | 6.000 | 6.050 | 6.050 | 2,768,445 |
| 2024-05-14 | 6.020 | 6.100 | 6.010 | 6.060 | 6.060 | 3,178,470 |
| 2024-05-13 | 6.260 | 6.260 | 6.010 | 6.020 | 6.020 | 6,465,668 |
| 2024-05-10 | 6.320 | 6.360 | 6.200 | 6.270 | 6.270 | 3,019,877 |
| 2024-05-09 | 6.200 | 6.360 | 6.160 | 6.330 | 6.330 | 3,352,960 |
| 2024-05-08 | 6.280 | 6.340 | 6.180 | 6.190 | 6.190 | 4,875,439 |
| 2024-05-07 | 6.160 | 6.340 | 6.150 | 6.280 | 6.280 | 7,639,238 |
| 2024-05-06 | 6.010 | 6.200 | 6.000 | 6.160 | 6.160 | 12,628,841 |
| 2024-04-30 | 6.550 | 6.630 | 6.380 | 6.450 | 6.450 | 5,316,329 |
| 2024-04-29 | 6.360 | 6.650 | 6.330 | 6.590 | 6.590 | 6,388,797 |
| 2024-04-26 | 6.810 | 6.820 | 6.650 | 6.670 | 6.670 | 5,047,289 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-14 | 0.1630 CNY |
| 2022-06-17 | 0.3300 CNY |
| 2021-07-08 | 0.8320 CNY |
| 2020-07-07 | 0.9100 CNY |
| 2019-06-21 | 1.2180 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.