Guizhou Aviation Technical Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	30.780	31.510	30.290	30.940	23.610	1,999,302
2024-07-24	31.190	31.870	30.790	30.960	23.625	2,024,496
2024-07-23	32.850	32.850	31.110	31.110	23.739	2,505,310
2024-07-22	32.640	33.730	32.300	32.890	25.098	2,880,478
2024-07-19	32.330	33.110	32.110	32.790	25.021	2,329,145
2024-07-18	31.220	32.860	30.620	32.460	24.769	3,243,336
2024-07-17	31.440	31.630	30.800	31.220	23.823	1,602,165
2024-07-16	31.500	31.930	30.800	31.600	24.113	1,891,704
2024-07-15	32.200	32.700	31.250	31.500	24.037	2,129,790
2024-07-12	32.500	32.620	32.000	32.320	24.663	1,793,454
2024-07-11	31.300	32.880	31.150	32.650	24.914	4,205,224
2024-07-10	31.290	31.570	30.670	30.800	23.503	1,799,989
2024-07-09	30.580	31.680	30.260	31.290	23.877	2,779,925
2024-07-08	31.550	31.650	30.200	30.480	23.259	2,015,119
2024-07-05	31.300	31.300	31.300	31.300	23.884	0
2024-07-04	32.150	32.580	31.060	31.300	23.884	2,648,909
2024-07-03	32.540	32.650	31.570	32.500	24.800	3,275,142
2024-07-02	33.940	33.940	32.390	32.480	24.785	2,517,476
2024-07-01	34.640	35.260	33.360	33.760	25.761	2,700,124
2024-06-28	33.920	35.800	33.640	34.800	26.555	3,388,323
2024-06-27	34.660	34.950	33.650	33.740	25.746	2,190,749
2024-06-26	33.050	34.810	32.640	34.630	26.425	2,780,005
2024-06-25	33.840	34.430	32.860	33.280	25.395	2,708,986
2024-06-24	34.750	35.350	33.850	33.850	25.830	2,495,178
2024-06-21	34.650	35.530	34.500	34.950	26.669	2,601,120
2024-06-20	35.900	36.370	34.900	34.930	26.654	3,741,944
2024-06-19	37.570	37.580	35.860	35.930	27.257	6,531,653
2024-06-18	37.700	37.830	36.680	37.400	28.372	5,355,867
2024-06-17	38.180	39.330	37.610	37.860	28.721	5,234,594
2024-06-14	39.570	39.670	37.850	38.380	29.116	5,247,528
2024-06-13	39.100	40.400	38.500	39.560	30.011	4,838,272
2024-06-12	40.020	40.500	38.790	39.180	29.723	5,343,144
2024-06-11	37.600	40.420	36.830	40.020	30.360	6,150,385
2024-06-07	38.670	39.170	36.920	37.550	28.486	4,213,276
2024-06-06	39.000	39.360	37.720	38.400	29.131	5,579,055
2024-06-05	37.860	40.770	37.860	39.190	29.730	7,129,506
2024-06-04	37.820	38.260	37.350	38.100	28.903	3,659,233
2024-06-03	39.030	39.040	37.680	37.850	28.714	4,980,552
2024-05-31	38.150	39.840	37.920	39.070	29.639	6,391,585
2024-05-30	37.000	39.190	36.800	38.200	28.979	5,066,204
2024-05-29	39.390	39.680	37.150	37.500	28.448	3,964,732
2024-05-28	37.300	39.680	37.180	38.350	29.093	4,392,646
2024-05-27	37.650	38.220	36.820	37.710	28.607	4,761,604
2024-05-24	38.800	38.800	37.760	37.780	28.660	3,772,706
2024-05-23	39.670	40.410	39.110	39.260	29.783	4,057,912
2024-05-22	40.050	40.650	38.900	39.500	29.965	4,636,230
2024-05-21	40.500	40.700	39.560	39.920	30.284	3,485,870
2024-05-20	40.000	42.280	39.580	40.720	30.891	6,187,539
2024-05-17	39.100	40.380	38.620	40.070	30.398	4,623,474
2024-05-16	38.780	39.740	38.580	38.900	29.510	3,296,595
2024-05-15	39.000	39.660	38.590	38.730	29.381	3,172,430
2024-05-14	39.070	39.800	38.810	39.010	29.594	3,354,110
2024-05-13	39.510	39.900	38.000	38.750	29.396	6,350,025
2024-05-10	41.180	41.800	39.510	39.770	30.170	7,693,379
2024-05-09	37.900	43.030	37.690	40.910	31.035	10,880,807
2024-05-08	38.200	38.980	37.300	37.900	28.751	6,065,488
2024-05-07	36.590	39.180	36.260	38.300	29.055	7,522,854
2024-05-06	34.600	36.470	34.600	36.260	27.507	4,227,553
2024-04-30	34.900	35.250	33.990	34.570	26.225	4,387,496
2024-04-29	33.260	34.400	32.890	34.220	25.960	3,591,897

← NewerPage 10 of 21 · 1,217 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.