Guizhou Transp Planning historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 5.690 | 5.840 | 5.500 | 5.810 | 5.810 | 7,067,390 |
| 2025-01-17 | 5.700 | 5.750 | 5.620 | 5.710 | 5.710 | 3,799,579 |
| 2025-01-16 | 5.700 | 5.800 | 5.670 | 5.700 | 5.700 | 3,958,783 |
| 2025-01-15 | 5.680 | 5.730 | 5.610 | 5.670 | 5.670 | 3,399,289 |
| 2025-01-14 | 5.490 | 5.690 | 5.490 | 5.680 | 5.680 | 4,678,151 |
| 2025-01-13 | 5.300 | 5.490 | 5.210 | 5.470 | 5.470 | 4,065,200 |
| 2025-01-10 | 5.580 | 5.610 | 5.380 | 5.380 | 5.380 | 3,946,500 |
| 2025-01-09 | 5.580 | 5.640 | 5.510 | 5.600 | 5.600 | 3,759,635 |
| 2025-01-08 | 5.570 | 5.680 | 5.430 | 5.620 | 5.620 | 4,333,089 |
| 2025-01-07 | 5.440 | 5.600 | 5.440 | 5.600 | 5.600 | 3,980,100 |
| 2025-01-06 | 5.380 | 5.550 | 5.180 | 5.440 | 5.440 | 5,590,299 |
| 2025-01-03 | 5.660 | 5.680 | 5.360 | 5.440 | 5.440 | 6,752,600 |
| 2025-01-02 | 5.790 | 5.870 | 5.590 | 5.650 | 5.650 | 5,867,602 |
| 2024-12-31 | 5.900 | 5.970 | 5.770 | 5.780 | 5.780 | 5,985,123 |
| 2024-12-30 | 5.900 | 6.060 | 5.730 | 5.890 | 5.890 | 6,836,473 |
| 2024-12-27 | 5.850 | 6.050 | 5.810 | 5.960 | 5.960 | 5,620,082 |
| 2024-12-26 | 5.750 | 5.880 | 5.750 | 5.830 | 5.830 | 4,733,746 |
| 2024-12-25 | 5.980 | 5.980 | 5.660 | 5.750 | 5.750 | 6,868,656 |
| 2024-12-24 | 6.070 | 6.150 | 5.920 | 5.970 | 5.970 | 7,304,725 |
| 2024-12-23 | 6.440 | 6.470 | 6.010 | 6.040 | 6.040 | 10,064,770 |
| 2024-12-20 | 6.430 | 6.530 | 6.380 | 6.430 | 6.430 | 5,597,219 |
| 2024-12-19 | 6.540 | 6.580 | 6.360 | 6.410 | 6.410 | 9,187,071 |
| 2024-12-18 | 6.490 | 6.760 | 6.300 | 6.550 | 6.550 | 11,659,901 |
| 2024-12-17 | 6.940 | 6.960 | 6.400 | 6.430 | 6.430 | 14,198,128 |
| 2024-12-16 | 7.080 | 7.090 | 6.890 | 6.940 | 6.940 | 9,885,566 |
| 2024-12-13 | 7.170 | 7.230 | 7.030 | 7.080 | 7.080 | 11,551,859 |
| 2024-12-12 | 6.940 | 7.220 | 6.920 | 7.170 | 7.170 | 15,079,035 |
| 2024-12-11 | 6.820 | 6.940 | 6.820 | 6.940 | 6.940 | 7,334,111 |
| 2024-12-10 | 7.090 | 7.130 | 6.830 | 6.840 | 6.840 | 10,434,021 |
| 2024-12-09 | 6.960 | 7.060 | 6.840 | 6.910 | 6.910 | 8,863,424 |
| 2024-12-06 | 6.770 | 6.970 | 6.770 | 6.970 | 6.970 | 14,475,370 |
| 2024-12-05 | 6.660 | 6.760 | 6.640 | 6.730 | 6.730 | 7,034,987 |
| 2024-12-04 | 6.890 | 6.890 | 6.600 | 6.690 | 6.690 | 9,628,002 |
| 2024-12-03 | 6.900 | 6.970 | 6.760 | 6.870 | 6.870 | 11,684,764 |
| 2024-12-02 | 6.770 | 6.900 | 6.700 | 6.890 | 6.890 | 14,453,142 |
| 2024-11-29 | 6.730 | 6.780 | 6.570 | 6.760 | 6.760 | 13,639,415 |
| 2024-11-28 | 6.730 | 6.850 | 6.660 | 6.740 | 6.740 | 11,847,650 |
| 2024-11-27 | 6.730 | 6.750 | 6.500 | 6.730 | 6.730 | 12,999,298 |
| 2024-11-26 | 6.760 | 6.960 | 6.600 | 6.850 | 6.850 | 16,204,110 |
| 2024-11-25 | 6.660 | 6.780 | 6.480 | 6.780 | 6.780 | 14,733,577 |
| 2024-11-22 | 6.980 | 7.070 | 6.590 | 6.590 | 6.590 | 20,632,885 |
| 2024-11-21 | 6.990 | 7.110 | 6.830 | 7.000 | 7.000 | 26,495,085 |
| 2024-11-20 | 7.040 | 7.240 | 6.850 | 7.140 | 7.140 | 42,360,783 |
| 2024-11-19 | 6.410 | 7.080 | 6.230 | 7.080 | 7.080 | 29,543,588 |
| 2024-11-18 | 6.480 | 6.680 | 6.360 | 6.440 | 6.440 | 13,193,551 |
| 2024-11-15 | 6.560 | 6.680 | 6.380 | 6.390 | 6.390 | 9,626,096 |
| 2024-11-14 | 6.730 | 6.870 | 6.560 | 6.560 | 6.560 | 11,882,816 |
| 2024-11-13 | 6.580 | 6.800 | 6.560 | 6.700 | 6.700 | 10,971,012 |
| 2024-11-12 | 6.650 | 6.760 | 6.560 | 6.630 | 6.630 | 13,810,380 |
| 2024-11-11 | 6.420 | 6.920 | 6.390 | 6.650 | 6.650 | 16,004,790 |
| 2024-11-08 | 6.550 | 6.600 | 6.350 | 6.400 | 6.400 | 12,578,563 |
| 2024-11-07 | 6.290 | 6.550 | 6.230 | 6.550 | 6.550 | 12,789,024 |
| 2024-11-06 | 6.290 | 6.390 | 6.200 | 6.360 | 6.360 | 11,282,839 |
| 2024-11-05 | 6.130 | 6.290 | 6.120 | 6.290 | 6.290 | 9,438,951 |
| 2024-11-04 | 6.090 | 6.130 | 5.950 | 6.130 | 6.130 | 8,334,677 |
| 2024-11-01 | 6.480 | 6.490 | 6.090 | 6.130 | 6.130 | 15,134,220 |
| 2024-10-31 | 6.150 | 6.450 | 6.120 | 6.380 | 6.380 | 16,051,594 |
| 2024-10-30 | 6.090 | 6.230 | 6.070 | 6.150 | 6.150 | 8,495,639 |
| 2024-10-29 | 6.360 | 6.400 | 6.090 | 6.090 | 6.090 | 11,273,779 |
| 2024-10-28 | 6.170 | 6.360 | 6.170 | 6.360 | 6.360 | 11,332,766 |
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.