Guizhou Transp Planning historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	10.020	10.460	10.020	10.440	9.950	6,402,204
2022-05-06	10.180	10.190	9.850	9.960	9.492	6,232,385
2022-05-05	10.070	10.540	10.050	10.370	9.883	7,811,540
2022-04-29	9.970	10.170	9.520	10.060	9.588	11,684,135
2022-04-28	10.720	10.780	10.310	10.500	10.007	6,034,819
2022-04-27	10.400	10.780	10.280	10.770	10.264	7,421,985
2022-04-26	10.250	10.660	10.160	10.350	9.864	6,302,526
2022-04-25	10.520	10.780	10.190	10.240	9.759	6,847,819
2022-04-22	10.560	10.780	10.500	10.650	10.150	3,498,599
2022-04-21	11.180	11.180	10.620	10.630	10.131	5,019,316
2022-04-20	11.320	11.370	10.980	11.080	10.560	4,268,860
2022-04-19	11.240	11.410	11.220	11.310	10.779	2,781,800
2022-04-18	11.150	11.380	11.010	11.330	10.798	4,176,199
2022-04-15	11.600	11.640	11.210	11.240	10.712	6,609,928
2022-04-14	11.810	11.870	11.580	11.650	11.103	5,925,528
2022-04-13	12.150	12.200	11.720	11.780	11.227	9,428,524
2022-04-12	11.710	12.480	11.680	12.270	11.694	13,229,169
2022-04-11	12.190	12.190	11.620	11.780	11.227	7,696,618
2022-04-08	11.900	12.250	11.880	12.090	11.522	8,245,182
2022-04-07	12.350	12.460	11.940	11.940	11.379	8,541,105
2022-04-06	12.240	12.430	12.150	12.410	11.827	5,994,476
2022-04-01	12.630	12.630	12.190	12.210	11.637	9,933,912
2022-03-31	12.660	13.150	12.560	12.710	12.113	11,605,589
2022-03-30	12.410	13.160	12.310	12.620	12.027	16,013,712
2022-03-29	14.850	14.850	12.590	12.740	12.142	26,159,557
2022-03-28	13.500	13.500	13.500	13.500	12.866	0
2022-03-25	13.500	13.500	13.500	13.500	12.866	0
2022-03-24	13.700	13.780	13.480	13.500	12.866	4,715,424
2022-03-23	13.690	13.790	13.600	13.750	13.104	3,143,877
2022-03-22	13.850	13.860	13.510	13.710	13.066	6,540,357
2022-03-21	13.480	13.880	13.380	13.830	13.180	8,278,227
2022-03-18	12.880	13.520	12.780	13.370	12.742	8,238,387
2022-03-17	12.950	13.180	12.820	12.900	12.294	6,640,492
2022-03-16	12.610	12.890	12.200	12.820	12.218	7,410,035
2022-03-15	12.990	13.220	12.400	12.400	11.818	8,764,931
2022-03-14	13.410	13.580	13.080	13.090	12.475	6,079,322
2022-03-11	13.700	13.770	13.200	13.580	12.942	8,156,777
2022-03-10	13.990	14.160	13.780	13.900	13.247	7,241,745
2022-03-09	13.890	13.910	12.980	13.630	12.990	8,426,630
2022-03-08	14.040	14.060	13.650	13.700	13.057	5,632,136
2022-03-07	14.170	14.320	13.920	14.060	13.400	5,298,454
2022-03-04	14.600	14.650	14.150	14.150	13.485	8,104,479
2022-03-03	14.940	15.040	14.680	14.700	14.010	5,464,583
2022-03-02	14.960	15.080	14.700	14.900	14.200	4,884,173
2022-03-01	14.850	15.260	14.760	15.010	14.305	6,021,739
2022-02-28	15.010	15.250	14.630	14.850	14.153	5,651,126
2022-02-25	15.050	15.380	14.850	14.990	14.286	9,639,468
2022-02-24	15.380	15.490	14.430	14.700	14.010	13,760,184
2022-02-23	15.520	15.570	15.260	15.480	14.753	7,668,906
2022-02-22	15.910	16.180	15.400	15.520	14.791	11,217,925
2022-02-21	15.290	16.430	15.150	16.000	15.249	16,591,380
2022-02-18	14.990	15.530	14.880	15.340	14.620	8,946,069
2022-02-17	15.720	15.840	15.190	15.210	14.496	13,626,314
2022-02-16	15.550	15.960	15.420	15.920	15.172	13,901,373
2022-02-15	15.300	15.660	15.000	15.580	14.848	13,387,718
2022-02-14	15.280	15.530	15.020	15.430	14.705	10,591,307
2022-02-11	15.400	15.690	15.250	15.380	14.658	14,715,093
2022-02-10	15.240	15.950	15.060	15.750	15.010	26,340,605
2022-02-09	14.390	15.970	14.300	15.400	14.677	36,435,693
2022-02-08	14.430	14.660	14.010	14.520	13.838	25,972,565

← NewerPage 19 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.