Guizhou Transp Planning historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	10.430	10.530	10.300	10.340	10.340	5,881,439
2023-07-27	10.500	10.700	10.360	10.440	10.440	11,621,117
2023-07-26	10.280	10.470	10.230	10.380	10.380	6,437,252
2023-07-25	10.110	10.430	10.020	10.290	10.290	7,344,180
2023-07-24	10.060	10.130	9.970	10.070	10.070	2,696,389
2023-07-21	9.960	10.050	9.920	10.010	10.010	2,254,384
2023-07-20	10.070	10.080	9.940	9.970	9.970	2,153,836
2023-07-19	10.000	10.090	9.960	10.030	10.030	1,838,082
2023-07-18	9.890	10.050	9.860	10.000	10.000	2,261,305
2023-07-17	9.860	9.920	9.760	9.920	9.920	1,951,781
2023-07-14	9.850	9.920	9.850	9.910	9.910	2,517,330
2023-07-13	9.960	10.050	9.930	9.990	9.827	2,932,614
2023-07-12	10.060	10.100	9.900	9.910	9.748	2,704,941
2023-07-11	9.960	10.050	9.920	10.050	9.886	2,042,238
2023-07-10	9.980	10.020	9.890	9.960	9.798	1,758,946
2023-07-07	9.900	9.970	9.880	9.930	9.768	1,427,937
2023-07-06	9.970	9.970	9.880	9.950	9.788	1,748,860
2023-07-05	9.950	10.020	9.920	9.930	9.768	1,874,012
2023-07-04	10.070	10.070	9.940	9.970	9.807	2,380,795
2023-07-03	9.810	10.070	9.810	10.020	9.857	3,690,453
2023-06-30	9.840	9.930	9.820	9.850	9.689	2,841,400
2023-06-29	9.800	9.930	9.760	9.850	9.689	3,360,571
2023-06-28	9.720	10.280	9.690	9.880	9.719	8,352,007
2023-06-27	9.420	9.680	9.380	9.650	9.493	3,283,817
2023-06-26	9.660	9.700	9.340	9.370	9.217	5,061,585
2023-06-21	9.850	9.900	9.660	9.660	9.502	3,213,297
2023-06-20	10.120	10.150	9.870	9.870	9.709	4,180,390
2023-06-19	9.990	10.410	9.980	10.030	9.866	8,570,070
2023-06-16	9.580	10.150	9.560	9.930	9.768	10,179,490
2023-06-15	9.490	9.530	9.450	9.520	9.365	2,234,433
2023-06-14	9.630	9.630	9.500	9.520	9.365	2,753,630
2023-06-13	9.600	9.660	9.580	9.610	9.453	1,973,040
2023-06-12	9.710	9.760	9.530	9.620	9.463	3,245,616
2023-06-09	9.920	9.960	9.730	9.760	9.601	3,239,340
2023-06-08	9.710	9.960	9.650	9.910	9.748	4,639,152
2023-06-07	9.640	9.770	9.580	9.710	9.552	2,262,047
2023-06-06	9.710	9.810	9.630	9.660	9.502	2,724,896
2023-06-05	9.650	9.700	9.630	9.690	9.532	1,684,177
2023-06-02	9.600	9.650	9.530	9.630	9.473	1,890,488
2023-06-01	9.590	9.650	9.490	9.570	9.414	3,384,389
2023-05-31	9.680	9.770	9.600	9.630	9.473	2,624,277
2023-05-30	9.690	9.780	9.580	9.680	9.522	3,152,744
2023-05-29	9.820	9.870	9.680	9.700	9.542	1,983,653
2023-05-26	9.920	9.990	9.760	9.840	9.679	2,172,136
2023-05-25	9.870	9.920	9.700	9.910	9.748	3,748,831
2023-05-24	9.870	9.940	9.830	9.860	9.699	2,050,310
2023-05-23	10.110	10.110	9.900	9.900	9.739	3,038,090
2023-05-22	10.200	10.230	10.070	10.110	9.945	2,199,996
2023-05-19	10.300	10.300	10.100	10.170	10.004	2,471,606
2023-05-18	10.330	10.330	10.200	10.250	10.083	2,159,198
2023-05-17	10.200	10.300	10.100	10.300	10.132	2,402,303
2023-05-16	10.280	10.300	10.160	10.210	10.043	3,080,225
2023-05-15	10.190	10.250	10.070	10.230	10.063	2,388,184
2023-05-12	10.390	10.400	10.190	10.220	10.053	2,507,142
2023-05-11	10.340	10.370	10.240	10.360	10.191	2,579,339
2023-05-10	10.220	10.340	10.220	10.280	10.112	3,157,098
2023-05-09	10.350	10.430	10.220	10.260	10.093	5,379,694
2023-05-08	10.350	10.540	10.330	10.360	10.191	8,613,356
2023-05-05	10.050	10.350	10.040	10.270	10.102	7,371,023
2023-05-04	9.900	10.050	9.900	10.050	9.886	3,752,889

← NewerPage 14 of 21 · 1,212 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.