Guizhou Transp Planning historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	10.740	10.780	10.150	10.220	10.053	8,744,934
2022-08-01	10.890	10.990	10.730	10.780	10.604	4,228,143
2022-07-29	10.950	11.050	10.830	10.900	10.722	4,597,667
2022-07-28	11.070	11.090	10.880	10.920	10.742	6,730,497
2022-07-27	11.110	11.260	11.000	11.050	10.870	5,524,452
2022-07-26	11.300	11.370	10.820	11.230	11.047	10,584,005
2022-07-25	11.800	11.880	11.250	11.380	11.194	13,357,800
2022-07-22	11.250	11.430	11.160	11.370	11.185	10,116,237
2022-07-21	11.250	11.520	11.120	11.160	10.978	9,635,698
2022-07-20	10.990	11.500	10.990	11.180	10.998	9,467,660
2022-07-19	10.840	10.990	10.780	10.930	10.752	6,098,671
2022-07-18	10.360	11.000	10.360	10.870	10.693	10,855,028
2022-07-15	10.670	10.720	10.350	10.350	10.181	8,304,015
2022-07-14	11.000	11.230	10.690	10.740	10.565	13,236,489
2022-07-13	10.290	11.250	10.230	11.070	10.889	23,528,031
2022-07-12	10.020	10.420	10.020	10.230	10.063	7,128,714
2022-07-11	10.090	10.100	9.930	10.070	9.906	3,325,457
2022-07-08	9.850	10.180	9.850	10.050	9.886	5,035,129
2022-07-07	9.840	9.920	9.830	9.840	9.679	2,555,379
2022-07-06	10.000	10.020	9.820	9.850	9.689	4,995,477
2022-07-05	10.200	10.200	9.980	10.050	9.886	5,972,876
2022-07-04	10.270	10.390	10.110	10.180	10.014	6,238,651
2022-07-01	10.250	10.530	10.210	10.330	10.162	8,382,074
2022-06-30	10.320	10.350	10.120	10.210	10.043	7,638,290
2022-06-29	10.150	10.520	10.150	10.290	10.122	8,259,597
2022-06-28	10.120	10.200	10.080	10.200	10.034	4,492,483
2022-06-27	10.180	10.190	10.090	10.140	9.975	4,489,469
2022-06-24	10.150	10.220	10.080	10.090	9.925	4,478,236
2022-06-23	10.140	10.160	10.020	10.120	9.955	4,316,883
2022-06-22	10.150	10.370	9.990	10.100	9.935	8,806,202
2022-06-21	10.240	10.280	10.070	10.150	9.984	8,664,234
2022-06-20	10.250	10.410	10.200	10.230	10.063	6,439,217
2022-06-17	10.270	10.290	10.120	10.250	10.083	4,474,195
2022-06-16	10.670	10.780	10.520	10.590	10.093	4,680,644
2022-06-15	10.620	10.850	10.590	10.700	10.197	5,607,035
2022-06-14	10.430	10.660	10.260	10.600	10.102	6,244,339
2022-06-13	10.600	10.690	10.320	10.480	9.988	7,113,769
2022-06-10	10.660	10.710	10.600	10.650	10.150	4,915,410
2022-06-09	10.820	10.890	10.640	10.660	10.159	4,790,950
2022-06-08	11.100	11.160	10.680	10.850	10.340	7,667,503
2022-06-07	11.250	11.250	10.980	11.100	10.579	5,409,519
2022-06-06	11.200	11.320	11.130	11.220	10.693	4,483,880
2022-06-02	11.200	11.270	11.000	11.200	10.674	3,779,487
2022-06-01	11.060	11.270	10.980	11.160	10.636	4,208,652
2022-05-31	11.110	11.140	10.860	11.080	10.560	4,344,311
2022-05-30	11.120	11.350	11.030	11.140	10.617	4,673,219
2022-05-27	10.880	11.190	10.850	11.110	10.588	5,803,913
2022-05-26	10.730	11.080	10.720	10.920	10.407	5,139,507
2022-05-25	10.540	10.760	10.500	10.710	10.207	4,126,801
2022-05-24	11.090	11.150	10.510	10.510	10.016	5,635,664
2022-05-23	11.120	11.160	11.000	11.050	10.531	3,633,096
2022-05-20	11.160	11.250	11.000	11.160	10.636	5,178,640
2022-05-19	10.780	11.250	10.740	11.160	10.636	7,243,018
2022-05-18	10.720	11.130	10.700	10.920	10.407	6,709,828
2022-05-17	10.780	10.850	10.500	10.740	10.236	4,357,886
2022-05-16	10.780	10.950	10.700	10.790	10.283	4,756,790
2022-05-13	10.770	10.800	10.590	10.710	10.207	3,675,242
2022-05-12	10.500	10.830	10.480	10.730	10.226	5,292,648
2022-05-11	10.750	10.900	10.630	10.660	10.159	7,294,669
2022-05-10	10.220	10.770	10.220	10.740	10.236	8,430,458

← NewerPage 18 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.