Guizhou Transp Planning historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	7.030	7.420	7.000	7.350	7.350	19,512,710
2025-04-22	6.580	7.080	6.580	7.020	7.020	22,633,650
2025-04-21	6.390	6.650	6.320	6.610	6.610	10,130,120
2025-04-18	6.380	6.440	6.230	6.400	6.400	5,201,400
2025-04-17	6.190	6.440	6.160	6.410	6.410	7,421,800
2025-04-16	6.450	6.470	6.120	6.230	6.230	8,068,100
2025-04-15	6.310	6.510	6.310	6.470	6.470	9,433,600
2025-04-14	6.290	6.480	6.280	6.360	6.360	8,055,750
2025-04-11	6.300	6.360	6.220	6.260	6.260	11,211,800
2025-04-10	6.230	6.500	6.030	6.300	6.300	18,435,821
2025-04-09	5.440	6.110	5.090	6.110	6.110	18,526,787
2025-04-08	5.640	5.810	5.400	5.550	5.550	12,186,674
2025-04-07	6.130	6.130	5.800	5.800	5.800	9,103,034
2025-04-03	6.320	6.540	6.300	6.440	6.440	8,461,160
2025-04-02	6.370	6.470	6.260	6.360	6.360	6,227,383
2025-04-01	6.050	6.470	6.050	6.340	6.340	12,401,521
2025-03-31	6.140	6.180	5.950	6.050	6.050	6,527,706
2025-03-28	6.390	6.390	6.160	6.160	6.160	7,072,340
2025-03-27	6.390	6.410	6.230	6.360	6.360	6,380,834
2025-03-26	6.270	6.480	6.230	6.400	6.400	7,745,544
2025-03-25	6.350	6.420	6.160	6.260	6.260	9,983,150
2025-03-24	6.880	6.880	6.260	6.330	6.330	18,021,649
2025-03-21	6.920	6.970	6.790	6.840	6.840	14,614,160
2025-03-20	7.070	7.080	6.870	6.890	6.890	18,781,541
2025-03-19	7.220	7.260	7.020	7.050	7.050	19,133,255
2025-03-18	7.300	7.650	7.010	7.210	7.210	38,914,243
2025-03-17	6.590	7.220	6.570	7.220	7.220	23,525,446
2025-03-14	6.500	6.570	6.400	6.560	6.560	6,779,421
2025-03-13	6.580	6.650	6.400	6.480	6.480	7,040,480
2025-03-12	6.550	6.620	6.500	6.580	6.580	6,573,786
2025-03-11	6.460	6.550	6.400	6.540	6.540	5,678,379
2025-03-10	6.460	6.670	6.460	6.540	6.540	7,946,764
2025-03-07	6.520	6.580	6.390	6.440	6.440	5,709,477
2025-03-06	6.580	6.620	6.400	6.520	6.520	8,536,914
2025-03-05	6.660	6.730	6.500	6.590	6.590	5,178,692
2025-03-04	6.570	6.720	6.550	6.690	6.690	5,851,111
2025-03-03	6.690	6.720	6.540	6.570	6.570	6,006,932
2025-02-28	6.730	6.760	6.590	6.680	6.680	8,836,835
2025-02-27	6.880	6.940	6.670	6.720	6.720	6,589,183
2025-02-26	6.690	6.990	6.650	6.850	6.850	9,207,755
2025-02-25	6.720	6.820	6.640	6.660	6.660	6,671,946
2025-02-24	6.670	7.000	6.660	6.780	6.780	11,151,584
2025-02-21	6.700	6.780	6.610	6.670	6.670	6,486,404
2025-02-20	6.680	6.730	6.570	6.720	6.720	9,268,575
2025-02-19	6.520	6.820	6.440	6.720	6.720	13,380,340
2025-02-18	6.420	6.680	6.300	6.500	6.500	18,867,354
2025-02-17	6.120	6.470	6.110	6.370	6.370	12,641,580
2025-02-14	6.080	6.130	6.030	6.080	6.080	3,683,360
2025-02-13	6.070	6.150	6.060	6.080	6.080	4,679,700
2025-02-12	6.080	6.130	6.040	6.100	6.100	4,544,878
2025-02-11	6.200	6.200	6.060	6.070	6.070	5,262,365
2025-02-10	6.060	6.170	6.060	6.160	6.160	7,900,505
2025-02-07	6.100	6.320	6.020	6.030	6.030	10,414,136
2025-02-06	5.980	5.980	5.800	5.930	5.930	5,505,790
2025-02-05	5.760	5.980	5.750	5.910	5.910	5,846,755
2025-01-27	5.720	5.920	5.700	5.730	5.730	6,873,700
2025-01-24	5.620	5.690	5.560	5.680	5.680	3,076,474
2025-01-23	5.680	5.810	5.620	5.620	5.620	3,723,627
2025-01-22	5.670	5.700	5.580	5.640	5.640	2,750,210
2025-01-21	5.820	5.890	5.680	5.700	5.700	5,284,379

← NewerPage 7 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.