Guizhou Transp Planning historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	8.690	8.720	8.590	8.690	8.690	6,681,764
2025-10-21	8.610	8.720	8.510	8.650	8.650	4,427,588
2025-10-20	8.750	8.780	8.520	8.580	8.580	5,429,660
2025-10-17	8.550	8.750	8.440	8.640	8.640	6,821,846
2025-10-16	8.700	8.760	8.470	8.510	8.510	5,808,140
2025-10-15	8.560	8.840	8.530	8.710	8.710	7,552,378
2025-10-14	8.730	8.790	8.470	8.570	8.570	7,771,413
2025-10-13	8.300	8.750	7.990	8.700	8.700	9,736,929
2025-10-10	8.700	8.780	8.500	8.520	8.520	7,644,400
2025-10-09	8.730	8.800	8.420	8.700	8.700	11,683,570
2025-09-30	8.410	8.680	8.360	8.610	8.610	11,608,865
2025-09-29	8.350	8.600	8.180	8.380	8.380	11,730,380
2025-09-26	8.390	8.500	8.220	8.370	8.370	7,235,828
2025-09-25	8.670	8.780	8.320	8.400	8.400	13,575,869
2025-09-24	7.400	8.760	7.400	8.630	8.630	16,577,219
2025-09-23	8.300	8.300	7.950	8.110	8.110	9,414,485
2025-09-22	8.330	8.450	8.210	8.270	8.270	8,917,796
2025-09-19	8.400	8.430	8.240	8.410	8.410	7,219,256
2025-09-18	8.390	8.570	8.260	8.430	8.430	9,122,191
2025-09-17	8.600	8.640	8.370	8.430	8.430	9,872,877
2025-09-16	8.640	8.690	8.480	8.600	8.600	7,238,702
2025-09-15	8.720	8.740	8.570	8.600	8.600	6,938,504
2025-09-12	8.840	8.930	8.660	8.720	8.720	7,342,721
2025-09-11	8.560	8.840	8.400	8.840	8.840	9,656,200
2025-09-10	8.550	8.560	8.410	8.530	8.530	4,381,508
2025-09-09	8.620	8.700	8.390	8.490	8.490	6,578,260
2025-09-08	8.950	8.950	8.560	8.600	8.600	10,013,385
2025-09-05	8.530	8.950	8.500	8.890	8.890	10,518,381
2025-09-04	8.460	8.820	8.350	8.530	8.530	14,207,144
2025-09-03	8.650	8.790	8.370	8.480	8.480	11,625,316
2025-09-02	9.240	9.240	8.480	8.590	8.590	16,647,239
2025-09-01	8.900	9.400	8.890	9.170	9.170	15,052,765
2025-08-29	9.370	9.370	8.780	8.980	8.980	17,220,138
2025-08-28	9.400	9.660	9.030	9.200	9.200	14,238,811
2025-08-27	10.050	10.070	9.450	9.500	9.500	19,817,450
2025-08-26	9.590	10.180	9.490	10.080	10.080	21,093,334
2025-08-25	9.740	9.800	9.550	9.600	9.600	11,751,345
2025-08-22	9.690	9.740	9.300	9.720	9.720	14,525,022
2025-08-21	9.800	10.490	9.640	9.660	9.660	13,553,579
2025-08-20	9.950	9.990	9.620	9.740	9.740	17,002,248
2025-08-19	10.480	10.500	9.970	10.070	10.070	16,292,590
2025-08-18	10.330	10.500	10.100	10.370	10.370	21,302,378
2025-08-15	9.700	10.560	9.690	10.450	10.450	34,542,996
2025-08-14	9.960	10.160	9.440	9.600	9.600	14,628,303
2025-08-13	9.960	10.170	9.860	9.960	9.960	9,848,226
2025-08-12	9.930	10.200	9.800	10.020	10.020	14,243,317
2025-08-11	9.680	10.010	9.650	9.940	9.940	13,285,628
2025-08-08	9.600	9.940	9.580	9.700	9.700	11,276,782
2025-08-07	9.440	9.770	9.240	9.660	9.660	13,985,782
2025-08-06	9.550	9.630	9.460	9.480	9.480	10,003,335
2025-08-05	9.320	9.560	9.250	9.510	9.510	12,176,739
2025-08-04	9.320	9.490	9.150	9.320	9.320	9,122,574
2025-08-01	9.190	9.450	9.120	9.350	9.350	10,553,500
2025-07-31	9.240	9.330	9.110	9.190	9.190	12,321,112
2025-07-30	9.070	9.450	8.940	9.290	9.290	17,102,076
2025-07-29	8.630	9.180	8.550	9.080	9.080	18,982,486
2025-07-28	8.840	8.850	8.490	8.610	8.610	12,813,896
2025-07-25	8.730	9.040	8.640	8.900	8.900	16,717,424
2025-07-24	8.590	8.810	8.470	8.730	8.730	12,976,940
2025-07-23	8.740	9.000	8.550	8.620	8.620	12,875,347

← NewerPage 5 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.