Guizhou Transp Planning historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 6.070 | 6.170 | 6.070 | 6.160 | 6.160 | 10,297,777 |
| 2024-10-24 | 6.030 | 6.090 | 6.010 | 6.060 | 6.060 | 6,637,600 |
| 2024-10-23 | 6.050 | 6.150 | 6.030 | 6.050 | 6.050 | 10,306,363 |
| 2024-10-22 | 5.950 | 6.070 | 5.940 | 6.050 | 6.050 | 10,979,906 |
| 2024-10-21 | 6.020 | 6.050 | 5.950 | 5.980 | 5.980 | 13,639,611 |
| 2024-10-18 | 5.990 | 6.120 | 5.840 | 6.040 | 6.040 | 15,554,010 |
| 2024-10-17 | 6.300 | 6.310 | 5.970 | 6.010 | 6.010 | 18,714,126 |
| 2024-10-16 | 5.910 | 6.360 | 5.860 | 6.280 | 6.280 | 21,870,720 |
| 2024-10-15 | 6.040 | 6.180 | 5.880 | 6.010 | 6.010 | 15,507,592 |
| 2024-10-14 | 5.780 | 6.040 | 5.760 | 6.010 | 6.010 | 14,187,737 |
| 2024-10-11 | 5.940 | 5.940 | 5.650 | 5.730 | 5.730 | 10,887,170 |
| 2024-10-10 | 5.840 | 6.120 | 5.760 | 5.970 | 5.970 | 14,598,021 |
| 2024-10-09 | 6.280 | 6.280 | 5.790 | 5.790 | 5.790 | 18,940,416 |
| 2024-10-08 | 6.840 | 6.860 | 6.120 | 6.400 | 6.400 | 31,610,383 |
| 2024-09-30 | 6.000 | 6.290 | 5.810 | 6.250 | 6.250 | 29,774,320 |
| 2024-09-27 | 5.670 | 5.790 | 5.530 | 5.770 | 5.770 | 15,818,042 |
| 2024-09-26 | 5.370 | 5.630 | 5.360 | 5.610 | 5.610 | 18,772,376 |
| 2024-09-25 | 5.330 | 5.470 | 5.300 | 5.370 | 5.370 | 13,990,737 |
| 2024-09-24 | 5.170 | 5.290 | 5.150 | 5.280 | 5.280 | 10,177,441 |
| 2024-09-23 | 5.150 | 5.240 | 5.080 | 5.160 | 5.160 | 8,615,572 |
| 2024-09-20 | 5.150 | 5.290 | 5.080 | 5.180 | 5.180 | 9,689,951 |
| 2024-09-19 | 5.000 | 5.180 | 4.990 | 5.150 | 5.150 | 8,155,328 |
| 2024-09-18 | 5.020 | 5.060 | 4.900 | 4.980 | 4.980 | 6,370,600 |
| 2024-09-13 | 5.070 | 5.130 | 5.030 | 5.040 | 5.040 | 5,597,935 |
| 2024-09-12 | 5.080 | 5.180 | 5.060 | 5.070 | 5.070 | 7,546,965 |
| 2024-09-11 | 5.100 | 5.150 | 5.040 | 5.080 | 5.080 | 4,899,399 |
| 2024-09-10 | 5.150 | 5.170 | 5.020 | 5.130 | 5.130 | 6,765,579 |
| 2024-09-09 | 5.080 | 5.190 | 4.920 | 5.140 | 5.140 | 9,708,016 |
| 2024-09-06 | 5.210 | 5.300 | 5.120 | 5.120 | 5.120 | 10,337,631 |
| 2024-09-05 | 5.090 | 5.220 | 5.090 | 5.200 | 5.200 | 8,534,598 |
| 2024-09-04 | 5.140 | 5.180 | 5.080 | 5.100 | 5.100 | 7,366,640 |
| 2024-09-03 | 5.150 | 5.220 | 5.120 | 5.190 | 5.190 | 7,619,060 |
| 2024-09-02 | 5.260 | 5.340 | 5.130 | 5.130 | 5.130 | 12,384,565 |
| 2024-08-30 | 5.150 | 5.360 | 5.140 | 5.290 | 5.290 | 15,178,173 |
| 2024-08-29 | 5.300 | 5.300 | 5.050 | 5.200 | 5.200 | 17,121,814 |
| 2024-08-28 | 5.580 | 5.600 | 5.300 | 5.330 | 5.330 | 19,947,500 |
| 2024-08-27 | 5.450 | 5.850 | 5.440 | 5.670 | 5.670 | 29,788,685 |
| 2024-08-26 | 5.450 | 5.590 | 5.410 | 5.460 | 5.460 | 19,580,162 |
| 2024-08-23 | 5.370 | 5.600 | 5.180 | 5.530 | 5.530 | 26,268,495 |
| 2024-08-22 | 5.470 | 5.620 | 5.380 | 5.410 | 5.410 | 21,693,400 |
| 2024-08-21 | 5.570 | 5.620 | 5.400 | 5.490 | 5.490 | 23,011,856 |
| 2024-08-20 | 5.750 | 5.910 | 5.510 | 5.580 | 5.580 | 33,204,080 |
| 2024-08-19 | 5.960 | 6.100 | 5.860 | 5.860 | 5.860 | 41,977,858 |
| 2024-08-16 | 6.510 | 6.740 | 6.510 | 6.510 | 6.510 | 57,266,708 |
| 2024-08-15 | 7.230 | 8.330 | 7.210 | 7.230 | 7.230 | 88,994,055 |
| 2024-08-14 | 7.670 | 7.670 | 7.660 | 7.670 | 7.670 | 18,207,264 |
| 2024-08-13 | 6.210 | 6.970 | 6.180 | 6.970 | 6.970 | 51,412,188 |
| 2024-08-12 | 6.210 | 6.340 | 5.630 | 6.340 | 6.340 | 38,840,987 |
| 2024-08-09 | 5.220 | 5.760 | 5.220 | 5.760 | 5.760 | 15,292,524 |
| 2024-08-08 | 5.290 | 5.320 | 5.180 | 5.240 | 5.240 | 7,045,186 |
| 2024-08-07 | 5.380 | 5.420 | 5.290 | 5.320 | 5.320 | 7,095,621 |
| 2024-08-06 | 5.320 | 5.540 | 5.300 | 5.380 | 5.380 | 13,559,700 |
| 2024-08-05 | 5.510 | 5.560 | 5.270 | 5.290 | 5.290 | 14,829,056 |
| 2024-08-02 | 5.700 | 5.750 | 5.530 | 5.560 | 5.560 | 15,011,250 |
| 2024-08-01 | 5.810 | 5.940 | 5.700 | 5.770 | 5.770 | 16,795,220 |
| 2024-07-31 | 5.670 | 6.100 | 5.660 | 5.800 | 5.800 | 30,820,568 |
| 2024-07-30 | 5.700 | 6.200 | 5.550 | 5.730 | 5.730 | 40,164,489 |
| 2024-07-29 | 5.140 | 5.650 | 5.020 | 5.650 | 5.650 | 20,112,917 |
| 2024-07-26 | 5.060 | 5.210 | 4.900 | 5.140 | 5.140 | 21,699,354 |
| 2024-07-25 | 5.550 | 5.610 | 5.200 | 5.200 | 5.200 | 32,386,945 |
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.