Guizhou Transp Planning historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	12.960	14.080	12.960	14.080	13.419	13,998,186
2022-01-28	12.860	13.300	12.580	12.800	12.199	8,620,492
2022-01-27	13.970	13.980	12.910	12.930	12.323	13,035,565
2022-01-26	12.720	13.590	12.720	13.480	12.847	14,603,525
2022-01-25	13.520	13.580	12.600	12.600	12.008	10,525,288
2022-01-24	13.590	13.760	13.360	13.600	12.961	8,204,862
2022-01-21	13.920	14.190	13.580	13.580	12.942	10,329,314
2022-01-20	14.300	14.660	14.020	14.020	13.362	18,666,002
2022-01-19	13.590	14.820	13.470	14.510	13.829	27,611,005
2022-01-18	13.400	13.680	13.300	13.470	12.837	6,837,370
2022-01-17	13.310	13.580	13.260	13.410	12.780	4,972,511
2022-01-14	13.710	13.840	13.300	13.360	12.733	8,856,967
2022-01-13	13.760	14.190	13.720	13.780	13.133	6,202,357
2022-01-12	13.820	13.950	13.660	13.780	13.133	6,470,855
2022-01-11	14.000	14.250	13.710	13.820	13.171	7,090,781
2022-01-10	13.850	14.080	13.650	13.950	13.295	9,625,330
2022-01-07	14.070	14.380	13.800	13.830	13.180	13,116,080
2022-01-06	13.450	14.280	13.360	14.230	13.562	19,487,263
2022-01-05	13.630	13.810	13.290	13.500	12.866	12,137,916
2022-01-04	13.250	13.980	13.040	13.650	13.009	23,647,043
2021-12-31	12.400	13.630	12.400	13.250	12.628	25,888,904
2021-12-30	12.310	12.520	12.300	12.390	11.808	2,893,417
2021-12-29	12.360	12.440	12.240	12.330	11.751	2,628,517
2021-12-28	12.510	12.510	12.220	12.350	11.770	2,788,496
2021-12-27	12.150	12.620	12.150	12.440	11.856	5,738,008
2021-12-24	12.680	12.750	12.170	12.190	11.617	8,325,791
2021-12-23	12.760	12.870	12.670	12.720	12.123	4,625,813
2021-12-22	13.200	13.300	12.750	12.800	12.199	9,369,455
2021-12-21	13.100	13.240	12.950	13.200	12.580	7,397,421
2021-12-20	12.940	13.420	12.900	13.250	12.628	18,408,518
2021-12-17	12.740	12.740	12.500	12.640	12.046	6,085,810
2021-12-16	12.410	12.770	12.350	12.680	12.084	8,092,091
2021-12-15	12.350	12.570	12.250	12.410	11.827	6,063,117
2021-12-14	12.200	12.400	12.110	12.400	11.818	5,857,050
2021-12-13	12.200	12.500	12.200	12.260	11.684	5,166,186
2021-12-10	11.990	12.260	11.960	12.160	11.589	3,967,908
2021-12-09	12.240	12.240	12.050	12.080	11.513	5,201,926
2021-12-08	12.150	12.310	12.090	12.250	11.675	4,322,834
2021-12-07	12.160	12.420	12.010	12.150	11.579	6,965,916
2021-12-06	12.530	12.660	12.150	12.150	11.579	7,744,333
2021-12-03	12.430	12.550	12.270	12.480	11.894	5,999,157
2021-12-02	12.690	12.770	12.280	12.350	11.770	11,255,517
2021-12-01	12.630	12.800	12.520	12.770	12.170	7,655,132
2021-11-30	12.650	13.090	12.490	12.610	12.018	12,756,995
2021-11-29	12.480	12.940	12.420	12.680	12.084	8,865,430
2021-11-26	12.640	13.050	12.480	12.780	12.180	12,359,285
2021-11-25	12.670	12.960	12.620	12.730	12.132	12,817,069
2021-11-24	13.110	13.190	12.580	12.620	12.027	13,055,736
2021-11-23	12.700	13.130	12.510	12.900	12.294	15,697,328
2021-11-22	12.660	12.890	12.420	12.700	12.104	14,690,690
2021-11-19	13.000	13.210	12.560	12.660	12.065	23,137,123
2021-11-18	12.420	13.950	12.200	13.350	12.723	44,382,082
2021-11-17	13.800	13.810	12.530	12.880	12.275	45,741,223
2021-11-16	13.000	13.150	12.520	13.150	12.532	22,338,142
2021-11-15	11.350	11.950	11.250	11.950	11.389	19,403,437
2021-11-12	10.790	10.880	10.770	10.860	10.350	1,635,240
2021-11-11	10.720	10.830	10.720	10.830	10.321	1,855,371
2021-11-10	10.730	10.780	10.500	10.770	10.264	2,088,640
2021-11-09	10.560	10.760	10.550	10.740	10.236	2,316,383
2021-11-08	10.490	10.610	10.420	10.550	10.055	1,187,573

← NewerPage 20 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.