Guizhou Transp Planning historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	9.720	10.040	9.720	10.030	9.866	3,396,612
2023-04-27	9.560	9.810	9.550	9.740	9.581	2,610,117
2023-04-26	9.350	9.690	9.310	9.600	9.443	2,291,433
2023-04-25	9.570	9.580	9.260	9.360	9.207	2,960,689
2023-04-24	9.500	9.600	9.290	9.560	9.404	4,412,205
2023-04-21	9.800	9.850	9.570	9.590	9.434	4,110,073
2023-04-20	9.710	9.800	9.600	9.780	9.620	2,463,642
2023-04-19	9.810	9.830	9.730	9.760	9.601	2,054,580
2023-04-18	9.880	9.890	9.750	9.850	9.689	2,441,197
2023-04-17	9.810	9.880	9.730	9.870	9.709	3,277,106
2023-04-14	9.790	9.890	9.750	9.850	9.689	2,343,114
2023-04-13	9.630	9.800	9.630	9.800	9.640	2,798,776
2023-04-12	9.650	9.690	9.610	9.680	9.522	2,074,186
2023-04-11	9.630	9.640	9.550	9.630	9.473	1,984,449
2023-04-10	9.840	9.840	9.570	9.600	9.443	4,731,168
2023-04-07	9.830	9.910	9.790	9.810	9.650	3,316,477
2023-04-06	9.990	9.990	9.840	9.860	9.699	2,892,690
2023-04-04	9.960	10.050	9.910	9.990	9.827	3,341,302
2023-04-03	9.890	9.980	9.890	9.970	9.807	3,181,180
2023-03-31	9.880	9.920	9.820	9.900	9.739	3,284,483
2023-03-30	10.030	10.030	9.850	9.900	9.739	3,827,950
2023-03-29	10.160	10.220	9.990	10.000	9.837	4,053,026
2023-03-28	10.330	10.340	10.160	10.190	10.024	2,572,005
2023-03-27	10.280	10.340	10.160	10.270	10.102	3,934,995
2023-03-24	10.340	10.420	10.260	10.280	10.112	4,531,024
2023-03-23	10.310	10.350	10.240	10.330	10.162	4,284,371
2023-03-22	10.170	10.460	10.110	10.350	10.181	10,977,300
2023-03-21	10.020	10.100	10.010	10.060	9.896	2,290,445
2023-03-20	10.100	10.220	9.990	10.010	9.847	3,280,908
2023-03-17	10.100	10.150	10.050	10.100	9.935	2,337,689
2023-03-16	10.160	10.190	10.020	10.040	9.876	2,731,290
2023-03-15	9.960	10.200	9.960	10.180	10.014	3,732,585
2023-03-14	10.070	10.070	9.880	9.960	9.798	3,975,737
2023-03-13	10.160	10.200	9.980	10.070	9.906	3,371,899
2023-03-10	10.280	10.330	10.120	10.140	9.975	4,186,592
2023-03-09	10.280	10.400	10.190	10.400	10.230	6,514,366
2023-03-08	10.100	10.260	10.060	10.250	10.083	4,139,072
2023-03-07	10.240	10.330	10.100	10.110	9.945	5,416,618
2023-03-06	10.340	10.500	10.220	10.230	10.063	7,357,445
2023-03-03	10.110	10.220	10.060	10.190	10.024	5,144,039
2023-03-02	10.110	10.190	10.070	10.120	9.955	3,931,961
2023-03-01	9.990	10.100	9.990	10.090	9.925	2,778,050
2023-02-28	9.930	10.020	9.910	10.010	9.847	2,070,730
2023-02-27	9.980	10.020	9.880	9.900	9.739	2,008,516
2023-02-24	10.110	10.110	9.970	10.030	9.866	2,676,543
2023-02-23	10.110	10.170	10.040	10.100	9.935	2,058,393
2023-02-22	10.070	10.140	10.000	10.130	9.965	2,053,894
2023-02-21	10.070	10.110	9.990	10.090	9.925	2,343,638
2023-02-20	10.000	10.060	9.900	10.050	9.886	2,510,637
2023-02-17	9.990	10.090	9.940	9.990	9.827	1,909,135
2023-02-16	10.220	10.240	9.910	10.000	9.837	3,598,737
2023-02-15	10.150	10.210	10.120	10.210	10.043	2,411,322
2023-02-14	10.150	10.180	10.110	10.160	9.994	2,037,160
2023-02-13	10.120	10.160	10.070	10.150	9.984	2,850,239
2023-02-10	10.100	10.140	10.060	10.110	9.945	1,738,955
2023-02-09	10.030	10.150	10.020	10.100	9.935	2,683,067
2023-02-08	10.130	10.160	10.040	10.090	9.925	1,771,451
2023-02-07	10.100	10.150	10.070	10.130	9.965	2,500,952
2023-02-06	10.010	10.110	9.980	10.110	9.945	3,213,770
2023-02-03	10.000	10.050	9.960	10.010	9.847	1,979,270

← NewerPage 15 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.