Guizhou Transp Planning historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 6.720 | 6.890 | 6.620 | 6.840 | 6.840 | 3,994,542 |
| 2024-04-24 | 6.560 | 6.790 | 6.510 | 6.730 | 6.730 | 3,947,766 |
| 2024-04-23 | 6.440 | 6.700 | 6.400 | 6.610 | 6.610 | 4,379,453 |
| 2024-04-22 | 6.480 | 6.560 | 6.350 | 6.440 | 6.440 | 2,951,873 |
| 2024-04-19 | 6.460 | 6.530 | 6.320 | 6.500 | 6.500 | 4,520,225 |
| 2024-04-18 | 6.500 | 6.630 | 6.370 | 6.420 | 6.420 | 4,249,277 |
| 2024-04-17 | 6.000 | 6.500 | 5.950 | 6.500 | 6.500 | 6,253,031 |
| 2024-04-16 | 6.330 | 6.380 | 5.910 | 5.910 | 5.910 | 6,077,086 |
| 2024-04-15 | 6.780 | 6.850 | 6.310 | 6.400 | 6.400 | 5,726,866 |
| 2024-04-12 | 6.980 | 7.020 | 6.770 | 6.830 | 6.830 | 3,047,107 |
| 2024-04-11 | 6.930 | 7.050 | 6.840 | 6.950 | 6.950 | 2,615,567 |
| 2024-04-10 | 7.150 | 7.160 | 6.880 | 6.940 | 6.940 | 4,400,339 |
| 2024-04-09 | 7.030 | 7.150 | 6.980 | 7.140 | 7.140 | 3,757,782 |
| 2024-04-08 | 7.270 | 7.290 | 7.020 | 7.030 | 7.030 | 5,274,365 |
| 2024-04-03 | 7.420 | 7.420 | 7.240 | 7.350 | 7.350 | 6,435,600 |
| 2024-04-02 | 7.230 | 7.400 | 7.230 | 7.400 | 7.400 | 10,050,483 |
| 2024-04-01 | 7.260 | 7.310 | 7.140 | 7.260 | 7.260 | 8,100,063 |
| 2024-03-29 | 7.070 | 7.290 | 7.010 | 7.190 | 7.190 | 7,261,850 |
| 2024-03-28 | 6.800 | 7.300 | 6.660 | 7.180 | 7.180 | 17,954,334 |
| 2024-03-27 | 6.960 | 7.650 | 6.840 | 6.980 | 6.980 | 14,764,233 |
| 2024-03-26 | 6.850 | 6.980 | 6.760 | 6.950 | 6.950 | 2,910,202 |
| 2024-03-25 | 7.020 | 7.050 | 6.840 | 6.840 | 6.840 | 3,251,730 |
| 2024-03-22 | 7.130 | 7.150 | 6.950 | 7.030 | 7.030 | 3,474,366 |
| 2024-03-21 | 7.140 | 7.160 | 7.050 | 7.140 | 7.140 | 3,445,320 |
| 2024-03-20 | 7.110 | 7.160 | 7.050 | 7.150 | 7.150 | 3,376,409 |
| 2024-03-19 | 6.990 | 7.140 | 6.940 | 7.110 | 7.110 | 5,938,382 |
| 2024-03-18 | 6.900 | 6.980 | 6.890 | 6.980 | 6.980 | 3,098,974 |
| 2024-03-15 | 6.870 | 6.900 | 6.770 | 6.890 | 6.890 | 2,434,616 |
| 2024-03-14 | 6.870 | 6.930 | 6.790 | 6.890 | 6.890 | 3,490,878 |
| 2024-03-13 | 6.820 | 7.020 | 6.650 | 6.890 | 6.890 | 6,607,589 |
| 2024-03-12 | 6.600 | 6.830 | 6.600 | 6.760 | 6.760 | 5,245,844 |
| 2024-03-11 | 6.480 | 6.590 | 6.450 | 6.570 | 6.570 | 3,567,436 |
| 2024-03-08 | 6.410 | 6.490 | 6.370 | 6.450 | 6.450 | 2,570,903 |
| 2024-03-07 | 6.460 | 6.560 | 6.410 | 6.460 | 6.460 | 3,614,957 |
| 2024-03-06 | 6.430 | 6.490 | 6.350 | 6.490 | 6.490 | 3,014,721 |
| 2024-03-05 | 6.560 | 6.560 | 6.380 | 6.430 | 6.430 | 5,035,065 |
| 2024-03-04 | 6.680 | 6.700 | 6.540 | 6.590 | 6.590 | 2,868,401 |
| 2024-03-01 | 6.710 | 6.750 | 6.600 | 6.680 | 6.680 | 3,855,190 |
| 2024-02-29 | 6.620 | 6.740 | 6.500 | 6.700 | 6.700 | 6,120,923 |
| 2024-02-28 | 7.110 | 7.210 | 6.600 | 6.610 | 6.610 | 6,943,802 |
| 2024-02-27 | 6.860 | 7.110 | 6.800 | 7.110 | 7.110 | 3,959,866 |
| 2024-02-26 | 6.790 | 7.000 | 6.750 | 6.880 | 6.880 | 4,288,651 |
| 2024-02-23 | 6.750 | 6.820 | 6.620 | 6.800 | 6.800 | 4,725,780 |
| 2024-02-22 | 6.510 | 6.850 | 6.470 | 6.790 | 6.790 | 4,391,011 |
| 2024-02-21 | 6.420 | 6.660 | 6.340 | 6.520 | 6.520 | 4,272,747 |
| 2024-02-20 | 6.370 | 6.460 | 6.240 | 6.450 | 6.450 | 3,317,688 |
| 2024-02-19 | 6.240 | 6.550 | 6.170 | 6.370 | 6.370 | 5,343,379 |
| 2024-02-08 | 5.680 | 6.170 | 5.650 | 6.170 | 6.170 | 5,517,081 |
| 2024-02-07 | 5.820 | 5.850 | 5.530 | 5.650 | 5.650 | 5,702,638 |
| 2024-02-06 | 5.780 | 6.080 | 5.360 | 5.800 | 5.800 | 8,590,871 |
| 2024-02-05 | 6.580 | 6.580 | 5.930 | 5.930 | 5.930 | 6,803,714 |
| 2024-02-02 | 7.030 | 7.100 | 6.360 | 6.590 | 6.590 | 7,652,243 |
| 2024-02-01 | 7.170 | 7.240 | 6.880 | 7.060 | 7.060 | 5,419,528 |
| 2024-01-31 | 7.870 | 7.920 | 7.190 | 7.270 | 7.270 | 6,973,527 |
| 2024-01-30 | 8.210 | 8.230 | 7.920 | 7.980 | 7.980 | 3,054,398 |
| 2024-01-29 | 8.480 | 8.480 | 8.230 | 8.300 | 8.300 | 3,159,700 |
| 2024-01-26 | 8.300 | 8.560 | 8.260 | 8.460 | 8.460 | 3,565,172 |
| 2024-01-25 | 7.900 | 8.270 | 7.810 | 8.240 | 8.240 | 4,258,140 |
| 2024-01-24 | 7.840 | 7.980 | 7.560 | 7.900 | 7.900 | 5,136,418 |
| 2024-01-23 | 7.870 | 7.930 | 7.570 | 7.870 | 7.870 | 5,105,467 |
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.