Guizhou Transp Planning historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 12.580 | 12.840 | 12.250 | 12.370 | 12.370 | 17,169,079 |
| 2026-01-15 | 13.000 | 13.670 | 12.610 | 12.790 | 12.790 | 25,909,294 |
| 2026-01-14 | 11.810 | 13.110 | 11.700 | 13.110 | 13.110 | 20,769,024 |
| 2026-01-13 | 12.060 | 12.120 | 11.670 | 11.920 | 11.920 | 15,291,777 |
| 2026-01-12 | 11.710 | 12.400 | 11.600 | 12.170 | 12.170 | 21,189,153 |
| 2026-01-09 | 11.690 | 12.190 | 11.300 | 12.040 | 12.040 | 26,612,191 |
| 2026-01-08 | 11.390 | 12.170 | 11.200 | 12.050 | 12.050 | 27,683,354 |
| 2026-01-07 | 11.180 | 11.650 | 11.080 | 11.390 | 11.390 | 23,463,907 |
| 2026-01-06 | 11.000 | 11.480 | 10.480 | 11.400 | 11.400 | 36,979,012 |
| 2026-01-05 | 9.910 | 11.020 | 9.700 | 11.020 | 11.020 | 35,566,331 |
| 2025-12-31 | 10.000 | 10.290 | 9.580 | 10.020 | 10.020 | 37,616,340 |
| 2025-12-30 | 10.000 | 10.440 | 9.300 | 10.440 | 10.440 | 41,919,070 |
| 2025-12-29 | 8.770 | 9.490 | 8.630 | 9.490 | 9.490 | 32,413,230 |
| 2025-12-26 | 8.600 | 8.800 | 8.460 | 8.630 | 8.630 | 12,541,274 |
| 2025-12-25 | 8.730 | 8.900 | 8.570 | 8.670 | 8.670 | 19,376,536 |
| 2025-12-24 | 8.550 | 9.200 | 8.280 | 8.890 | 8.890 | 37,414,107 |
| 2025-12-23 | 8.900 | 9.360 | 8.260 | 8.480 | 8.480 | 31,535,970 |
| 2025-12-22 | 8.080 | 8.700 | 7.950 | 8.700 | 8.700 | 18,573,194 |
| 2025-12-19 | 7.760 | 7.930 | 7.750 | 7.910 | 7.910 | 7,303,096 |
| 2025-12-18 | 7.980 | 8.090 | 7.710 | 7.730 | 7.730 | 6,676,764 |
| 2025-12-17 | 7.640 | 8.000 | 7.640 | 7.990 | 7.990 | 8,951,052 |
| 2025-12-16 | 7.840 | 7.930 | 7.620 | 7.640 | 7.640 | 5,916,024 |
| 2025-12-15 | 7.810 | 7.930 | 7.630 | 7.930 | 7.930 | 5,471,390 |
| 2025-12-12 | 7.950 | 8.050 | 7.820 | 7.890 | 7.890 | 6,245,400 |
| 2025-12-11 | 8.030 | 8.190 | 7.960 | 7.980 | 7.980 | 5,785,360 |
| 2025-12-10 | 8.200 | 8.270 | 7.990 | 8.020 | 8.020 | 5,902,370 |
| 2025-12-09 | 8.400 | 8.400 | 8.190 | 8.250 | 8.250 | 6,032,698 |
| 2025-12-08 | 8.210 | 8.510 | 8.110 | 8.400 | 8.400 | 11,250,496 |
| 2025-12-05 | 7.990 | 8.290 | 7.940 | 8.130 | 8.130 | 7,560,335 |
| 2025-12-04 | 7.980 | 8.040 | 7.810 | 8.040 | 8.040 | 5,293,885 |
| 2025-12-03 | 8.000 | 8.090 | 7.850 | 7.990 | 7.990 | 5,040,692 |
| 2025-12-02 | 8.230 | 8.230 | 7.980 | 8.010 | 8.010 | 5,038,342 |
| 2025-12-01 | 8.260 | 8.350 | 8.140 | 8.230 | 8.230 | 7,319,526 |
| 2025-11-28 | 8.110 | 8.240 | 8.010 | 8.220 | 8.220 | 5,213,356 |
| 2025-11-27 | 8.030 | 8.390 | 8.030 | 8.100 | 8.100 | 8,161,822 |
| 2025-11-26 | 8.400 | 8.400 | 7.910 | 7.970 | 7.970 | 7,665,700 |
| 2025-11-25 | 8.040 | 8.600 | 8.040 | 8.350 | 8.350 | 9,378,114 |
| 2025-11-24 | 7.790 | 8.080 | 7.790 | 8.040 | 8.040 | 6,561,703 |
| 2025-11-21 | 8.210 | 8.300 | 7.730 | 7.770 | 7.770 | 7,637,159 |
| 2025-11-20 | 8.320 | 8.350 | 8.190 | 8.230 | 8.230 | 5,214,625 |
| 2025-11-19 | 8.630 | 8.630 | 8.250 | 8.270 | 8.270 | 9,635,780 |
| 2025-11-18 | 8.870 | 8.870 | 8.480 | 8.650 | 8.650 | 10,201,078 |
| 2025-11-17 | 8.870 | 8.920 | 8.740 | 8.850 | 8.850 | 4,361,783 |
| 2025-11-14 | 8.680 | 8.950 | 8.610 | 8.860 | 8.860 | 9,547,208 |
| 2025-11-13 | 8.740 | 8.760 | 8.630 | 8.680 | 8.680 | 5,078,198 |
| 2025-11-12 | 8.750 | 8.830 | 8.620 | 8.740 | 8.740 | 5,542,320 |
| 2025-11-11 | 8.720 | 8.840 | 8.680 | 8.750 | 8.750 | 5,000,813 |
| 2025-11-10 | 8.780 | 8.820 | 8.650 | 8.720 | 8.720 | 5,971,532 |
| 2025-11-07 | 8.840 | 8.920 | 8.700 | 8.710 | 8.710 | 5,560,927 |
| 2025-11-06 | 9.060 | 9.090 | 8.690 | 8.840 | 8.840 | 10,431,335 |
| 2025-11-05 | 8.480 | 9.020 | 8.440 | 8.910 | 8.910 | 16,768,867 |
| 2025-11-04 | 8.610 | 8.650 | 8.430 | 8.540 | 8.540 | 10,448,931 |
| 2025-11-03 | 8.700 | 8.770 | 8.500 | 8.590 | 8.590 | 7,359,640 |
| 2025-10-31 | 8.470 | 8.800 | 8.380 | 8.700 | 8.700 | 15,191,609 |
| 2025-10-30 | 8.550 | 8.620 | 8.350 | 8.460 | 8.460 | 9,168,109 |
| 2025-10-29 | 8.610 | 8.780 | 8.430 | 8.560 | 8.560 | 11,942,096 |
| 2025-10-28 | 8.560 | 8.720 | 8.520 | 8.660 | 8.660 | 8,807,737 |
| 2025-10-27 | 8.640 | 8.700 | 8.420 | 8.640 | 8.640 | 11,629,750 |
| 2025-10-24 | 8.690 | 8.780 | 8.580 | 8.620 | 8.620 | 6,735,204 |
| 2025-10-23 | 8.660 | 8.700 | 8.510 | 8.690 | 8.690 | 5,251,900 |
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.