Guizhou Transp Planning historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	10.010	10.040	9.960	10.020	9.857	1,909,451
2023-02-01	9.890	10.040	9.890	10.020	9.857	2,669,720
2023-01-31	9.950	9.990	9.910	9.960	9.798	1,491,185
2023-01-30	9.940	10.000	9.900	9.900	9.739	1,902,598
2023-01-20	9.750	9.900	9.750	9.890	9.729	1,354,493
2023-01-19	9.740	9.760	9.720	9.760	9.601	1,441,930
2023-01-18	9.790	9.790	9.690	9.740	9.581	1,256,454
2023-01-17	9.770	9.800	9.710	9.760	9.601	1,166,711
2023-01-16	9.740	9.780	9.700	9.770	9.611	1,468,119
2023-01-13	9.650	9.750	9.620	9.740	9.581	1,875,023
2023-01-12	9.610	9.650	9.600	9.630	9.473	1,024,851
2023-01-11	9.620	9.650	9.570	9.600	9.443	1,029,606
2023-01-10	9.650	9.680	9.590	9.620	9.463	889,332
2023-01-09	9.650	9.680	9.620	9.660	9.502	1,160,316
2023-01-06	9.650	9.650	9.590	9.600	9.443	1,049,431
2023-01-05	9.620	9.660	9.580	9.650	9.493	1,303,496
2023-01-04	9.550	9.640	9.530	9.620	9.463	1,535,814
2023-01-03	9.460	9.570	9.390	9.570	9.414	1,737,000
2022-12-30	9.390	9.460	9.380	9.440	9.286	1,109,807
2022-12-29	9.520	9.520	9.370	9.390	9.237	1,356,137
2022-12-28	9.500	9.540	9.420	9.460	9.306	1,479,326
2022-12-27	9.430	9.580	9.380	9.530	9.375	2,048,396
2022-12-26	9.350	9.440	9.350	9.390	9.237	1,180,866
2022-12-23	9.380	9.450	9.310	9.390	9.237	1,166,578
2022-12-22	9.550	9.590	9.360	9.390	9.237	1,733,790
2022-12-21	9.540	9.580	9.490	9.490	9.335	1,063,122
2022-12-20	9.580	9.590	9.450	9.540	9.384	1,324,664
2022-12-19	9.720	9.770	9.510	9.520	9.365	2,617,072
2022-12-16	9.740	9.820	9.660	9.720	9.561	1,958,896
2022-12-15	9.720	9.770	9.680	9.750	9.591	1,288,814
2022-12-14	9.800	9.810	9.660	9.680	9.522	1,606,901
2022-12-13	9.770	9.810	9.750	9.800	9.640	1,225,520
2022-12-12	9.950	9.950	9.730	9.730	9.571	3,363,155
2022-12-09	10.050	10.070	9.920	9.940	9.778	2,916,597
2022-12-08	10.040	10.090	10.010	10.020	9.857	1,848,254
2022-12-07	10.100	10.100	10.000	10.060	9.896	2,527,853
2022-12-06	10.230	10.270	10.070	10.100	9.935	3,371,836
2022-12-05	10.100	10.280	10.100	10.270	10.102	4,545,912
2022-12-02	10.090	10.140	10.050	10.140	9.975	1,918,160
2022-12-01	10.240	10.250	10.100	10.110	9.945	3,578,238
2022-11-30	10.280	10.280	10.160	10.180	10.014	2,169,340
2022-11-29	10.050	10.280	10.040	10.240	10.073	4,566,871
2022-11-28	10.070	10.120	9.960	9.980	9.817	3,036,885
2022-11-25	10.110	10.180	10.000	10.130	9.965	2,832,265
2022-11-24	10.210	10.260	10.090	10.090	9.925	2,529,044
2022-11-23	10.180	10.430	10.110	10.200	10.034	4,868,385
2022-11-22	10.000	10.250	9.960	10.180	10.014	3,817,059
2022-11-21	10.070	10.090	9.950	10.030	9.866	2,135,694
2022-11-18	10.120	10.160	10.040	10.100	9.935	2,169,983
2022-11-17	10.050	10.180	10.040	10.130	9.965	3,164,013
2022-11-16	10.020	10.200	9.970	10.100	9.935	4,038,635
2022-11-15	9.940	10.050	9.890	9.990	9.827	2,474,800
2022-11-14	10.090	10.090	9.890	9.940	9.778	3,613,840
2022-11-11	10.010	10.240	9.930	10.050	9.886	5,298,760
2022-11-10	9.860	9.930	9.770	9.900	9.739	2,206,108
2022-11-09	10.050	10.050	9.850	9.890	9.729	2,635,159
2022-11-08	10.000	10.040	9.900	9.980	9.817	2,946,690
2022-11-07	9.680	10.180	9.680	10.040	9.876	6,013,903
2022-11-04	9.680	9.750	9.600	9.720	9.561	2,979,634
2022-11-03	9.530	9.830	9.510	9.650	9.493	2,794,844

← NewerPage 16 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.