Guizhou Transp Planning historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	9.890	10.500	9.740	10.480	10.480	8,148,563
2026-10-19	10.370	10.420	9.710	9.900	9.900	12,441,300
2026-10-16	10.650	10.850	10.390	10.430	10.430	8,851,832
2026-10-15	10.810	11.030	10.480	10.580	10.580	14,780,202
2026-10-14	10.800	11.190	10.500	10.910	10.910	15,061,600
2026-10-13	10.690	10.890	10.520	10.690	10.690	10,320,451
2026-10-12	10.950	11.150	10.620	10.680	10.680	10,626,283
2026-10-09	10.780	11.140	10.370	10.990	10.990	12,144,300
2026-10-08	10.460	10.910	10.400	10.770	10.770	9,213,793
2026-09-30	11.000	11.050	10.400	10.420	10.420	10,883,052
2026-09-29	10.410	11.190	10.410	10.900	10.900	14,135,673
2026-09-28	10.820	10.940	10.360	10.520	10.520	6,925,532
2026-09-24	10.890	10.950	10.750	10.810	10.810	4,562,377
2026-09-23	10.960	11.090	10.820	10.890	10.890	6,601,815
2026-09-22	10.920	11.090	10.820	11.020	11.020	8,267,900
2026-09-21	10.770	11.040	10.700	10.910	10.910	9,519,000
2026-09-18	10.950	10.950	10.660	10.760	10.760	12,046,300
2026-09-17	11.220	11.230	10.510	10.890	10.890	16,704,848
2026-09-16	10.970	11.260	10.740	11.200	11.200	10,942,968
2026-09-15	10.750	11.130	10.710	10.980	10.980	10,416,557
2026-09-14	11.050	11.110	10.650	10.750	10.750	13,141,960
2026-09-11	10.910	11.110	10.630	11.070	11.070	16,153,416
2026-09-10	10.890	11.400	10.890	11.020	11.020	21,505,182
2026-09-09	10.700	11.000	10.520	10.940	10.940	15,955,238
2026-09-08	10.650	10.800	10.410	10.760	10.760	17,683,203
2026-09-07	9.970	10.830	9.960	10.440	10.440	27,493,709
2026-09-04	9.830	10.200	9.760	9.970	9.970	16,577,099
2026-09-03	9.830	9.980	9.690	9.770	9.770	10,079,760
2026-09-02	9.530	10.030	9.430	9.830	9.830	16,208,577
2026-09-01	9.300	9.790	9.220	9.590	9.590	12,307,071
2026-08-31	9.010	9.380	8.900	9.300	9.300	9,496,380
2026-08-28	9.160	9.270	9.060	9.060	9.060	9,318,545
2026-08-27	9.160	9.390	9.020	9.100	9.100	14,171,640
2026-08-26	9.830	9.850	9.240	9.330	9.330	10,807,071
2026-08-25	9.100	9.750	8.880	9.640	9.640	18,580,919
2026-08-24	9.150	9.240	8.600	9.220	9.220	20,871,622
2026-08-21	9.840	9.840	9.100	9.200	9.200	19,372,361
2026-08-20	9.560	10.070	9.440	9.860	9.860	18,051,000
2026-08-19	10.180	10.400	9.380	9.500	9.500	22,057,400
2026-08-18	10.250	10.420	10.080	10.260	10.260	22,055,000
2026-08-17	9.450	10.350	9.350	10.350	10.350	18,610,371
2026-08-14	9.420	9.540	9.300	9.410	9.410	10,142,790
2026-08-13	10.000	10.000	9.300	9.410	9.410	15,188,800
2026-08-12	9.780	10.040	9.710	9.880	9.880	11,393,380
2026-08-11	9.460	10.020	9.400	9.770	9.770	14,701,748
2026-08-10	9.490	9.510	9.260	9.450	9.450	10,330,445
2026-08-07	9.380	9.610	9.200	9.390	9.390	12,790,800
2026-08-06	9.180	9.360	9.100	9.350	9.350	14,715,894
2026-08-05	9.300	9.300	8.850	9.180	9.180	16,779,210
2026-08-04	8.890	9.300	8.880	9.180	9.180	13,265,960
2026-08-03	8.550	8.790	8.450	8.790	8.790	12,959,090
2026-07-31	8.420	8.600	8.250	8.470	8.470	18,027,026
2026-07-30	9.040	9.210	8.210	8.250	8.250	22,690,710
2026-07-29	8.570	9.310	8.530	9.120	9.120	25,639,556
2026-07-28	8.210	8.720	8.200	8.580	8.580	19,354,500
2026-07-27	7.700	8.300	7.660	8.210	8.210	20,412,373
2026-07-24	7.540	7.750	7.460	7.700	7.700	15,112,091
2026-07-23	7.150	7.660	7.120	7.550	7.550	20,267,896
2026-07-22	6.830	7.240	6.700	7.120	7.120	17,507,838
2026-07-21	6.960	7.050	6.190	7.000	7.000	22,709,308

Page 1 of 5 · 243 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.