Guizhou Transp Planning historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 9.180 | 9.340 | 8.640 | 8.830 | 8.830 | 26,774,726 |
| 2025-07-21 | 8.920 | 9.200 | 8.760 | 9.080 | 9.080 | 19,213,845 |
| 2025-07-18 | 8.460 | 8.750 | 8.460 | 8.750 | 8.750 | 10,681,651 |
| 2025-07-17 | 8.380 | 8.610 | 8.350 | 8.500 | 8.500 | 9,924,580 |
| 2025-07-16 | 8.500 | 8.520 | 8.300 | 8.390 | 8.390 | 9,806,872 |
| 2025-07-15 | 8.350 | 8.460 | 8.130 | 8.430 | 8.430 | 12,860,827 |
| 2025-07-14 | 8.780 | 8.920 | 8.380 | 8.440 | 8.440 | 19,403,946 |
| 2025-07-11 | 8.700 | 9.300 | 8.640 | 8.960 | 8.960 | 28,693,469 |
| 2025-07-10 | 9.310 | 9.580 | 8.610 | 8.640 | 8.640 | 28,932,090 |
| 2025-07-09 | 8.710 | 9.370 | 8.710 | 9.310 | 9.310 | 28,364,447 |
| 2025-07-08 | 8.520 | 8.760 | 8.440 | 8.710 | 8.710 | 23,261,318 |
| 2025-07-07 | 8.120 | 8.510 | 8.010 | 8.460 | 8.460 | 20,238,083 |
| 2025-07-04 | 8.020 | 8.240 | 7.970 | 8.080 | 8.080 | 16,178,271 |
| 2025-07-03 | 7.860 | 8.020 | 7.840 | 8.020 | 8.020 | 11,694,508 |
| 2025-07-02 | 7.870 | 7.950 | 7.720 | 7.850 | 7.850 | 7,896,779 |
| 2025-07-01 | 7.890 | 8.000 | 7.730 | 7.840 | 7.840 | 9,429,993 |
| 2025-06-30 | 7.760 | 7.980 | 7.640 | 7.910 | 7.910 | 13,406,312 |
| 2025-06-27 | 7.700 | 7.810 | 7.560 | 7.630 | 7.630 | 6,770,210 |
| 2025-06-26 | 7.640 | 7.870 | 7.600 | 7.710 | 7.710 | 9,797,710 |
| 2025-06-25 | 7.630 | 7.820 | 7.540 | 7.650 | 7.650 | 11,476,203 |
| 2025-06-24 | 7.200 | 7.720 | 7.190 | 7.620 | 7.620 | 16,428,650 |
| 2025-06-23 | 6.930 | 7.200 | 6.840 | 7.200 | 7.200 | 7,094,300 |
| 2025-06-20 | 6.940 | 7.030 | 6.890 | 6.960 | 6.960 | 5,389,206 |
| 2025-06-19 | 7.180 | 7.180 | 6.930 | 7.000 | 7.000 | 5,727,506 |
| 2025-06-18 | 7.200 | 7.230 | 7.110 | 7.170 | 7.170 | 3,704,200 |
| 2025-06-17 | 7.350 | 7.360 | 7.110 | 7.200 | 7.200 | 6,603,806 |
| 2025-06-16 | 7.260 | 7.620 | 7.200 | 7.350 | 7.350 | 8,830,509 |
| 2025-06-13 | 7.450 | 7.480 | 7.170 | 7.250 | 7.250 | 8,455,630 |
| 2025-06-12 | 7.700 | 7.760 | 7.420 | 7.430 | 7.430 | 10,458,831 |
| 2025-06-11 | 7.640 | 7.980 | 7.640 | 7.740 | 7.740 | 12,453,214 |
| 2025-06-10 | 7.830 | 7.850 | 7.510 | 7.610 | 7.610 | 7,018,600 |
| 2025-06-09 | 7.810 | 7.830 | 7.730 | 7.790 | 7.790 | 4,400,910 |
| 2025-06-06 | 7.650 | 7.830 | 7.650 | 7.810 | 7.810 | 5,473,550 |
| 2025-06-05 | 7.770 | 7.800 | 7.600 | 7.650 | 7.650 | 5,397,130 |
| 2025-06-04 | 7.900 | 7.910 | 7.640 | 7.750 | 7.750 | 7,775,686 |
| 2025-06-03 | 7.650 | 7.920 | 7.600 | 7.800 | 7.800 | 7,818,215 |
| 2025-05-30 | 7.660 | 7.920 | 7.590 | 7.780 | 7.780 | 9,390,974 |
| 2025-05-29 | 7.480 | 7.710 | 7.480 | 7.640 | 7.640 | 5,813,911 |
| 2025-05-28 | 7.510 | 7.960 | 7.440 | 7.490 | 7.490 | 10,044,190 |
| 2025-05-27 | 7.350 | 7.480 | 7.270 | 7.460 | 7.460 | 4,370,270 |
| 2025-05-26 | 7.310 | 7.470 | 7.310 | 7.390 | 7.390 | 4,082,460 |
| 2025-05-23 | 7.480 | 7.520 | 7.330 | 7.370 | 7.370 | 5,398,670 |
| 2025-05-22 | 7.590 | 7.650 | 7.430 | 7.470 | 7.470 | 5,167,740 |
| 2025-05-21 | 7.770 | 7.770 | 7.540 | 7.630 | 7.630 | 5,415,800 |
| 2025-05-20 | 7.680 | 7.860 | 7.600 | 7.740 | 7.740 | 7,313,115 |
| 2025-05-19 | 7.510 | 7.710 | 7.480 | 7.710 | 7.710 | 8,209,445 |
| 2025-05-16 | 7.560 | 7.560 | 7.430 | 7.500 | 7.500 | 4,902,309 |
| 2025-05-15 | 7.430 | 7.780 | 7.420 | 7.450 | 7.450 | 8,859,579 |
| 2025-05-14 | 7.450 | 7.530 | 7.330 | 7.450 | 7.450 | 7,158,932 |
| 2025-05-13 | 7.570 | 7.630 | 7.400 | 7.470 | 7.470 | 7,316,469 |
| 2025-05-12 | 7.680 | 7.850 | 7.460 | 7.520 | 7.520 | 13,523,127 |
| 2025-05-09 | 7.520 | 7.780 | 7.520 | 7.630 | 7.630 | 11,384,691 |
| 2025-05-08 | 7.430 | 7.620 | 7.380 | 7.510 | 7.510 | 10,808,971 |
| 2025-05-07 | 7.400 | 7.520 | 7.360 | 7.440 | 7.440 | 8,960,756 |
| 2025-05-06 | 7.200 | 7.420 | 7.170 | 7.380 | 7.380 | 9,801,933 |
| 2025-04-30 | 7.180 | 7.480 | 7.120 | 7.290 | 7.290 | 16,354,535 |
| 2025-04-29 | 7.150 | 7.400 | 6.930 | 7.140 | 7.140 | 12,014,696 |
| 2025-04-28 | 7.300 | 7.480 | 7.120 | 7.120 | 7.120 | 8,664,564 |
| 2025-04-25 | 7.190 | 7.470 | 7.090 | 7.290 | 7.290 | 12,249,358 |
| 2025-04-24 | 7.280 | 7.420 | 7.140 | 7.230 | 7.230 | 13,538,983 |
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.