Guizhou Transp Planning historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	7.700	7.770	6.880	6.880	6.880	15,836,602
2026-07-17	8.050	8.090	7.500	7.640	7.640	13,499,203
2026-07-16	8.190	8.430	7.930	8.060	8.060	11,787,952
2026-07-15	8.320	8.480	8.030	8.200	8.200	12,747,015
2026-07-14	8.160	8.370	7.800	8.370	8.370	17,289,904
2026-07-13	8.670	8.750	8.000	8.070	8.070	19,924,591
2026-07-10	9.010	9.070	8.690	8.690	8.690	18,625,256
2026-07-09	9.020	9.580	8.620	9.000	9.000	23,714,986
2026-07-08	8.930	9.500	8.810	9.020	9.020	30,937,886
2026-07-07	9.530	10.190	8.960	8.960	8.960	28,266,929
2026-07-06	10.950	10.980	9.940	9.950	9.950	34,972,099
2026-07-03	11.030	11.850	10.750	11.040	11.040	31,447,995
2026-07-02	12.310	12.360	11.710	11.710	11.710	21,005,447
2026-07-01	14.800	15.400	13.010	13.010	13.010	42,104,906
2026-06-30	15.500	15.730	14.400	14.450	14.450	25,767,167
2026-06-29	15.860	16.000	15.300	15.560	15.560	24,013,012
2026-06-26	15.300	16.550	15.190	15.410	15.410	43,124,043
2026-06-25	14.100	15.500	13.750	15.290	15.290	31,098,320
2026-06-24	14.500	14.690	13.900	14.110	14.110	17,035,829
2026-06-23	14.590	14.890	14.260	14.560	14.560	22,716,927
2026-06-22	14.530	14.610	14.010	14.560	14.560	21,422,211
2026-06-18	14.720	14.800	13.900	14.400	14.400	31,754,126
2026-06-17	13.210	14.720	12.720	14.720	14.720	38,541,859
2026-06-16	14.880	15.370	13.310	13.380	13.380	46,989,001
2026-06-15	13.010	14.270	13.010	14.270	14.270	28,346,252
2026-06-12	13.440	13.730	12.860	12.970	12.970	14,637,588
2026-06-11	12.770	13.450	12.730	13.390	13.390	18,607,548
2026-06-10	13.250	13.250	12.700	12.960	12.960	12,991,904
2026-06-09	13.400	13.590	12.970	13.210	13.210	15,229,150
2026-06-08	13.400	13.630	12.850	13.310	13.310	19,603,491
2026-06-05	14.390	14.620	13.760	13.830	13.830	20,364,982
2026-06-04	13.790	14.680	13.700	14.390	14.390	21,597,995
2026-06-03	13.050	14.000	12.920	13.840	13.840	27,361,643
2026-06-02	12.970	13.240	12.670	13.000	13.000	16,874,426
2026-06-01	12.830	14.000	12.680	13.080	13.080	25,629,914
2026-05-29	14.070	14.090	12.880	12.890	12.890	38,459,955
2026-05-28	12.750	14.000	12.630	14.000	14.000	43,256,927
2026-05-27	12.900	12.900	11.640	12.730	12.730	24,410,017
2026-05-26	13.450	14.000	12.700	12.920	12.920	18,422,206
2026-05-25	14.000	14.110	13.310	13.550	13.550	19,766,322
2026-05-22	13.480	14.180	13.280	13.980	13.980	21,345,558
2026-05-21	12.900	14.120	12.890	13.530	13.530	30,880,250
2026-05-20	13.180	13.300	12.840	12.900	12.900	13,791,608
2026-05-19	13.680	13.680	12.600	13.160	13.160	20,986,555
2026-05-18	13.360	13.650	13.000	13.410	13.410	13,082,811
2026-05-15	13.400	13.650	13.120	13.360	13.360	19,676,462
2026-05-14	13.410	13.860	13.390	13.400	13.400	18,278,954
2026-05-13	13.240	13.690	13.040	13.590	13.590	16,150,463
2026-05-12	13.350	13.450	12.910	13.370	13.370	17,658,139
2026-05-11	13.250	13.490	12.950	13.410	13.410	22,253,599
2026-05-08	12.670	13.040	12.520	12.980	12.980	15,016,474
2026-05-07	12.130	12.760	12.120	12.670	12.670	16,611,765
2026-05-06	12.100	12.380	11.940	12.080	12.080	16,576,051
2026-04-30	11.920	12.180	11.800	11.960	11.960	14,566,939
2026-04-29	11.250	12.270	11.170	11.940	11.940	23,183,347
2026-04-28	11.530	11.550	11.160	11.200	11.200	15,525,829
2026-04-27	11.580	11.870	11.340	11.600	11.600	12,971,984
2026-04-24	11.530	11.860	11.330	11.500	11.500	16,504,670
2026-04-23	11.600	12.080	11.500	11.560	11.560	16,954,241
2026-04-22	12.010	12.060	11.050	11.530	11.530	24,643,047

← NewerPage 2 of 21 · 1,216 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.