Guizhou Aviation Technical Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	48.000	49.280	47.510	47.600	47.600	3,480,451
2026-10-20	46.520	48.970	45.850	48.180	48.180	4,827,594
2026-10-19	46.000	47.520	44.800	47.000	47.000	5,955,950
2026-10-16	45.300	48.300	44.900	46.210	46.210	7,545,138
2026-10-15	46.980	46.980	43.900	44.500	44.500	4,732,022
2026-10-14	47.640	49.580	46.560	47.760	47.760	5,320,924
2026-10-13	45.960	49.000	44.600	47.900	47.900	6,333,982
2026-10-12	48.950	49.220	45.790	45.940	45.940	5,496,612
2026-10-09	51.020	51.280	47.610	48.910	48.910	7,344,642
2026-10-08	52.400	53.700	50.900	51.530	51.530	5,064,222
2026-09-30	53.500	53.800	51.600	51.850	51.850	3,969,658
2026-09-29	55.080	55.260	52.520	53.000	53.000	5,017,052
2026-09-28	55.020	56.480	54.160	54.960	54.960	5,924,482
2026-09-24	57.760	57.820	54.800	55.450	55.450	4,695,757
2026-09-23	57.540	57.840	56.360	56.880	56.880	4,233,533
2026-09-22	58.000	59.090	56.700	57.480	57.480	5,299,663
2026-09-21	56.710	59.330	56.000	57.880	57.880	6,934,642
2026-09-18	54.700	57.300	54.700	56.700	56.700	8,231,782
2026-09-17	53.150	55.090	53.050	54.260	54.260	5,580,124
2026-09-16	52.800	53.850	52.040	53.580	53.580	5,952,508
2026-09-15	52.860	53.800	51.500	52.900	52.900	6,350,401
2026-09-14	54.010	54.690	51.780	52.700	52.700	8,890,732
2026-09-11	54.900	56.000	53.460	54.390	54.390	7,358,320
2026-09-10	55.780	56.630	55.300	55.600	55.600	4,348,209
2026-09-09	55.000	57.780	55.000	56.390	56.390	8,036,680
2026-09-08	53.730	55.400	53.550	54.240	54.240	6,675,679
2026-09-07	54.610	54.610	53.110	54.020	54.020	5,807,613
2026-09-04	54.100	56.800	53.920	54.680	54.680	8,706,115
2026-09-03	51.700	54.630	51.310	54.220	54.220	10,539,103
2026-09-02	51.510	52.650	50.410	51.800	51.800	8,173,235
2026-09-01	51.900	52.420	51.140	51.500	51.500	6,350,985
2026-08-31	48.850	53.560	48.130	51.790	51.790	13,111,741
2026-08-28	49.000	49.700	48.440	48.600	48.600	5,812,784
2026-08-27	49.260	50.220	48.000	49.290	49.290	6,918,948
2026-08-26	49.950	50.870	48.370	49.100	49.100	11,145,890
2026-08-25	47.480	50.980	44.600	50.580	50.580	20,860,784
2026-08-24	48.000	48.500	45.120	46.300	46.300	10,883,215
2026-08-21	44.530	48.350	44.500	48.210	48.210	9,499,997
2026-08-20	44.260	45.500	42.770	44.880	44.880	7,455,588
2026-08-19	49.990	49.990	43.280	43.440	43.440	11,273,473
2026-08-18	47.700	48.700	46.460	48.610	48.610	5,089,347
2026-08-17	46.040	47.950	45.510	47.940	47.940	3,586,742
2026-08-14	46.590	46.590	45.060	45.740	45.740	2,050,267
2026-08-13	46.010	47.340	45.520	45.600	45.600	2,663,183
2026-08-12	45.490	46.160	44.670	46.000	46.000	2,943,999
2026-08-11	44.240	45.800	44.030	45.060	45.060	4,320,803
2026-08-10	46.400	46.600	44.690	45.940	45.940	3,962,065
2026-08-07	44.920	46.150	43.660	46.000	46.000	5,440,176
2026-08-06	44.350	45.600	44.010	44.920	44.920	4,156,013
2026-08-05	43.000	45.190	43.000	44.620	44.620	4,389,614
2026-08-04	42.570	43.370	42.000	43.140	43.140	4,155,961
2026-08-03	40.680	42.400	40.460	42.200	42.200	4,701,757
2026-07-31	41.280	41.950	40.510	40.690	40.690	4,747,229
2026-07-30	41.170	41.680	39.480	39.830	39.830	4,025,798
2026-07-29	41.100	41.890	39.750	41.590	41.590	4,412,883
2026-07-28	41.100	41.640	40.360	40.690	40.690	3,416,779
2026-07-27	40.650	41.680	39.520	41.680	41.680	4,535,460
2026-07-24	41.520	41.950	39.940	39.980	39.980	4,321,416
2026-07-23	40.900	42.410	40.560	41.550	41.550	5,977,273
2026-07-22	41.500	42.220	40.040	40.280	40.280	5,587,445

Page 1 of 21 · 1,213 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-24	0.1500 CNY
2025-06-03	0.2200 CNY
2024-06-20	0.2100 CNY
2023-07-20	0.2800 CNY
2022-05-31	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.