Guizhou Transp Planning historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	9.570	9.660	9.550	9.590	9.434	2,418,920
2022-11-01	9.500	9.780	9.380	9.600	9.443	3,167,791
2022-10-31	9.060	9.600	9.000	9.420	9.266	3,627,124
2022-10-28	9.440	9.440	9.130	9.160	9.011	2,371,341
2022-10-27	9.470	9.510	9.400	9.450	9.296	1,606,898
2022-10-26	9.370	9.530	9.360	9.420	9.266	1,722,826
2022-10-25	9.340	9.430	9.240	9.370	9.217	1,837,052
2022-10-24	9.680	9.730	9.380	9.380	9.227	3,790,648
2022-10-21	9.500	9.740	9.490	9.680	9.522	3,173,416
2022-10-20	9.630	9.650	9.470	9.480	9.325	3,019,329
2022-10-19	9.570	9.890	9.520	9.670	9.512	3,167,706
2022-10-18	9.630	9.720	9.560	9.620	9.463	2,377,063
2022-10-17	9.450	9.800	9.450	9.640	9.483	2,953,735
2022-10-14	9.430	9.580	9.370	9.510	9.355	2,580,578
2022-10-13	9.310	9.460	9.270	9.340	9.188	2,091,549
2022-10-12	9.190	9.350	9.080	9.340	9.188	1,917,920
2022-10-11	9.220	9.330	9.110	9.180	9.030	1,358,887
2022-10-10	9.350	9.490	9.180	9.190	9.040	2,484,122
2022-09-30	9.450	9.500	9.350	9.360	9.207	1,885,154
2022-09-29	9.620	9.690	9.440	9.450	9.296	2,622,721
2022-09-28	9.740	9.740	9.550	9.550	9.394	2,144,174
2022-09-27	9.580	9.750	9.510	9.720	9.561	1,858,723
2022-09-26	9.990	9.990	9.550	9.560	9.404	4,185,900
2022-09-23	10.110	10.190	9.960	10.000	9.837	2,601,180
2022-09-22	10.160	10.350	10.110	10.110	9.945	2,404,295
2022-09-21	10.100	10.310	9.940	10.250	10.083	3,625,876
2022-09-20	10.130	10.240	10.070	10.100	9.935	2,463,252
2022-09-19	10.220	10.290	10.000	10.060	9.896	3,780,913
2022-09-16	10.740	10.740	10.260	10.270	10.102	5,147,734
2022-09-15	10.870	10.920	10.510	10.670	10.496	5,222,501
2022-09-14	10.890	11.040	10.790	10.800	10.624	6,058,735
2022-09-13	10.800	11.330	10.760	11.060	10.880	9,986,365
2022-09-09	10.600	10.910	10.600	10.810	10.634	5,770,095
2022-09-08	10.600	10.750	10.540	10.650	10.476	3,304,921
2022-09-07	10.660	10.720	10.550	10.600	10.427	4,126,706
2022-09-06	10.330	10.820	10.320	10.660	10.486	8,645,653
2022-09-05	10.100	10.460	10.030	10.430	10.260	5,466,282
2022-09-02	10.220	10.280	10.170	10.220	10.053	2,009,604
2022-09-01	10.130	10.340	10.120	10.210	10.043	2,920,595
2022-08-31	10.250	10.270	10.080	10.120	9.955	2,370,113
2022-08-30	10.200	10.320	10.180	10.250	10.083	1,832,743
2022-08-29	10.010	10.250	9.900	10.200	10.034	3,660,803
2022-08-26	10.250	10.370	10.210	10.280	10.112	2,398,330
2022-08-25	10.150	10.310	10.050	10.260	10.093	3,153,154
2022-08-24	10.330	10.370	10.110	10.140	9.975	3,906,485
2022-08-23	10.380	10.420	10.270	10.330	10.162	2,715,508
2022-08-22	10.370	10.430	10.250	10.390	10.221	2,314,514
2022-08-19	10.380	10.470	10.300	10.340	10.171	2,754,287
2022-08-18	10.540	10.560	10.340	10.390	10.221	3,411,749
2022-08-17	10.530	10.590	10.470	10.540	10.368	4,334,304
2022-08-16	10.470	10.600	10.420	10.550	10.378	3,708,478
2022-08-15	10.480	10.550	10.350	10.430	10.260	3,127,512
2022-08-12	10.400	10.560	10.360	10.480	10.309	3,853,817
2022-08-11	10.270	10.480	10.270	10.420	10.250	4,088,818
2022-08-10	10.280	10.340	10.210	10.220	10.053	3,544,714
2022-08-09	10.600	10.630	10.310	10.320	10.152	5,655,465
2022-08-08	10.300	10.360	10.250	10.290	10.122	3,184,025
2022-08-05	10.250	10.350	10.170	10.330	10.162	3,901,057
2022-08-04	10.200	10.290	10.130	10.290	10.122	3,304,188
2022-08-03	10.250	10.420	10.120	10.180	10.014	4,927,871

← NewerPage 17 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.