Guizhou Transp Planning historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	7.870	7.930	7.570	7.870	7.870	5,105,467
2024-01-22	8.500	8.500	7.870	7.940	7.940	5,087,925
2024-01-19	8.790	8.870	8.510	8.570	8.570	5,349,861
2024-01-18	8.750	8.900	8.420	8.900	8.900	4,425,380
2024-01-17	8.960	8.960	8.760	8.760	8.760	2,091,600
2024-01-16	9.000	9.020	8.830	8.950	8.950	2,901,140
2024-01-15	8.960	9.030	8.860	9.030	9.030	3,524,606
2024-01-12	8.880	9.040	8.880	8.980	8.980	3,136,099
2024-01-11	8.850	8.920	8.780	8.890	8.890	1,904,372
2024-01-10	8.890	8.930	8.770	8.890	8.890	2,683,366
2024-01-09	8.780	8.930	8.760	8.910	8.910	3,677,566
2024-01-08	8.860	8.900	8.770	8.780	8.780	3,014,460
2024-01-05	8.920	8.970	8.800	8.840	8.840	3,092,817
2024-01-04	8.830	8.900	8.770	8.890	8.890	2,008,050
2024-01-03	8.800	8.880	8.760	8.850	8.850	2,623,299
2024-01-02	8.680	8.860	8.630	8.800	8.800	3,564,180
2023-12-29	8.600	8.640	8.560	8.630	8.630	1,902,753
2023-12-28	8.500	8.620	8.420	8.620	8.620	2,427,730
2023-12-27	8.490	8.520	8.390	8.500	8.500	1,943,691
2023-12-26	8.600	8.630	8.420	8.450	8.450	2,390,570
2023-12-25	8.740	8.780	8.570	8.580	8.580	3,476,158
2023-12-22	8.810	8.860	8.720	8.750	8.750	2,045,300
2023-12-21	8.710	8.840	8.620	8.810	8.810	2,207,703
2023-12-20	8.660	8.870	8.660	8.730	8.730	2,689,699
2023-12-19	8.730	8.790	8.620	8.700	8.700	2,196,510
2023-12-18	8.910	8.950	8.700	8.730	8.730	2,909,716
2023-12-15	8.950	8.970	8.840	8.880	8.880	1,472,420
2023-12-14	8.880	8.980	8.850	8.910	8.910	2,561,270
2023-12-13	8.870	8.960	8.840	8.840	8.840	2,426,986
2023-12-12	8.790	8.920	8.710	8.920	8.920	2,828,098
2023-12-11	8.730	8.810	8.670	8.790	8.790	2,801,685
2023-12-08	8.960	9.010	8.790	8.790	8.790	3,350,700
2023-12-07	8.970	9.050	8.950	8.970	8.970	2,004,030
2023-12-06	8.930	9.040	8.920	8.980	8.980	1,729,137
2023-12-05	9.080	9.140	8.930	8.930	8.930	2,478,303
2023-12-04	9.080	9.140	9.050	9.090	9.090	1,787,755
2023-12-01	9.040	9.110	8.980	9.080	9.080	1,772,080
2023-11-30	9.050	9.100	8.960	9.010	9.010	1,922,336
2023-11-29	9.190	9.190	9.060	9.080	9.080	2,206,267
2023-11-28	9.110	9.190	9.050	9.180	9.180	2,087,898
2023-11-27	9.140	9.190	9.070	9.090	9.090	1,674,196
2023-11-24	9.270	9.270	9.120	9.170	9.170	2,182,269
2023-11-23	9.160	9.240	9.120	9.230	9.230	1,936,404
2023-11-22	9.190	9.280	9.160	9.160	9.160	2,106,640
2023-11-21	9.260	9.280	9.180	9.190	9.190	2,064,967
2023-11-20	9.200	9.280	9.130	9.260	9.260	2,582,314
2023-11-17	9.110	9.180	9.080	9.170	9.170	1,753,486
2023-11-16	9.200	9.220	9.120	9.130	9.130	1,506,271
2023-11-15	9.210	9.240	9.130	9.190	9.190	1,814,141
2023-11-14	9.190	9.210	9.120	9.170	9.170	2,115,360
2023-11-13	9.060	9.190	9.060	9.170	9.170	2,654,699
2023-11-10	9.070	9.070	8.940	9.040	9.040	2,097,248
2023-11-09	9.070	9.140	9.050	9.110	9.110	2,082,905
2023-11-08	9.090	9.150	9.040	9.070	9.070	1,966,127
2023-11-07	9.140	9.140	9.060	9.110	9.110	1,924,790
2023-11-06	9.000	9.140	8.980	9.140	9.140	2,754,123
2023-11-03	9.000	9.070	8.980	9.000	9.000	2,146,596
2023-11-02	9.010	9.080	9.010	9.010	9.010	1,840,979
2023-11-01	9.020	9.070	9.000	9.050	9.050	2,061,938
2023-10-31	9.040	9.110	8.990	9.060	9.060	3,185,931

← NewerPage 12 of 21 · 1,213 trading daysOlder →

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.