Guizhou Transp Planning historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	9.070	9.100	9.020	9.080	9.080	2,268,852
2023-10-27	9.020	9.090	8.950	9.060	9.060	1,869,719
2023-10-26	9.020	9.090	8.960	9.010	9.010	2,217,646
2023-10-25	8.890	9.150	8.890	9.100	9.100	3,531,212
2023-10-24	8.600	8.830	8.600	8.810	8.810	3,929,318
2023-10-23	8.880	8.890	8.580	8.620	8.620	2,719,100
2023-10-20	8.910	8.940	8.860	8.870	8.870	1,543,789
2023-10-19	8.950	9.040	8.890	8.890	8.890	2,230,460
2023-10-18	9.090	9.120	8.950	8.950	8.950	2,789,360
2023-10-17	9.130	9.140	9.060	9.110	9.110	1,761,005
2023-10-16	9.120	9.190	9.070	9.130	9.130	2,187,528
2023-10-13	9.300	9.300	9.090	9.120	9.120	3,533,730
2023-10-12	9.300	9.320	9.240	9.290	9.290	1,717,244
2023-10-11	9.280	9.330	9.220	9.290	9.290	1,673,589
2023-10-10	9.410	9.420	9.240	9.270	9.270	3,020,573
2023-10-09	9.450	9.470	9.320	9.360	9.360	2,519,228
2023-09-28	9.420	9.490	9.410	9.450	9.450	2,452,381
2023-09-27	9.390	9.470	9.380	9.420	9.420	1,883,693
2023-09-26	9.400	9.500	9.350	9.410	9.410	1,961,746
2023-09-25	9.470	9.510	9.380	9.410	9.410	2,320,300
2023-09-22	9.380	9.480	9.300	9.470	9.470	2,543,300
2023-09-21	9.460	9.470	9.320	9.330	9.330	2,347,587
2023-09-20	9.490	9.510	9.420	9.420	9.420	1,949,330
2023-09-19	9.500	9.560	9.480	9.490	9.490	1,843,330
2023-09-18	9.490	9.550	9.420	9.530	9.530	2,487,222
2023-09-15	9.530	9.590	9.480	9.520	9.520	1,526,081
2023-09-14	9.570	9.580	9.490	9.530	9.530	1,653,580
2023-09-13	9.590	9.640	9.490	9.530	9.530	2,211,086
2023-09-12	9.520	9.600	9.480	9.590	9.590	1,853,009
2023-09-11	9.550	9.560	9.430	9.540	9.540	2,098,444
2023-09-08	9.470	9.530	9.400	9.480	9.480	2,631,874
2023-09-07	9.580	9.630	9.460	9.460	9.460	2,866,427
2023-09-06	9.680	9.690	9.550	9.610	9.610	1,975,268
2023-09-05	9.690	9.760	9.630	9.670	9.670	2,474,733
2023-09-04	9.530	9.740	9.530	9.730	9.730	3,660,640
2023-09-01	9.620	9.720	9.470	9.510	9.510	4,909,413
2023-08-31	9.800	9.850	9.610	9.620	9.620	3,410,400
2023-08-30	10.040	10.070	9.800	9.820	9.820	4,303,200
2023-08-29	9.910	10.060	9.870	10.010	10.010	3,841,649
2023-08-28	10.070	10.180	9.880	9.910	9.910	6,253,346
2023-08-25	9.690	9.930	9.590	9.690	9.690	3,681,098
2023-08-24	9.900	9.950	9.630	9.700	9.700	4,363,690
2023-08-23	10.030	10.030	9.900	9.930	9.930	2,267,850
2023-08-22	10.070	10.100	9.880	10.040	10.040	2,852,112
2023-08-21	9.900	10.140	9.870	10.030	10.030	3,269,792
2023-08-18	9.940	10.120	9.930	9.950	9.950	3,587,139
2023-08-17	9.840	10.000	9.750	9.960	9.960	2,919,011
2023-08-16	9.830	9.980	9.720	9.900	9.900	2,386,711
2023-08-15	9.970	9.970	9.780	9.830	9.830	2,210,100
2023-08-14	9.870	10.000	9.780	9.940	9.940	3,945,874
2023-08-11	10.110	10.140	9.930	9.970	9.970	2,650,100
2023-08-10	10.090	10.130	10.040	10.080	10.080	1,703,208
2023-08-09	10.210	10.240	10.040	10.110	10.110	2,769,937
2023-08-08	10.180	10.260	10.140	10.170	10.170	2,367,665
2023-08-07	10.220	10.270	10.130	10.170	10.170	3,777,625
2023-08-04	10.330	10.440	10.250	10.270	10.270	3,297,471
2023-08-03	10.330	10.350	10.190	10.260	10.260	2,415,329
2023-08-02	10.360	10.400	10.260	10.310	10.310	2,509,152
2023-08-01	10.410	10.470	10.340	10.360	10.360	3,030,243
2023-07-31	10.370	10.510	10.350	10.450	10.450	3,662,106

← NewerPage 13 of 21 · 1,217 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.