Guizhou Aviation Technical Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	32.080	33.400	32.050	32.990	25.027	3,738,517
2024-04-25	32.610	32.670	31.800	32.170	24.405	2,437,990
2024-04-24	31.200	32.550	31.110	32.550	24.693	4,390,549
2024-04-23	30.720	31.420	30.540	31.070	23.570	2,463,960
2024-04-22	30.420	31.500	29.440	31.050	23.555	4,435,424
2024-04-19	29.980	30.870	29.210	30.730	23.312	4,129,229
2024-04-18	29.350	30.880	29.020	29.960	22.728	3,290,917
2024-04-17	28.950	29.500	28.700	29.450	22.341	3,901,675
2024-04-16	30.270	30.270	28.380	28.500	21.621	3,545,405
2024-04-15	30.780	32.080	29.680	30.170	22.887	4,014,630
2024-04-12	30.800	31.240	30.620	30.850	23.403	1,794,690
2024-04-11	30.910	31.420	30.680	30.850	23.403	1,994,822
2024-04-10	31.610	31.860	30.840	31.170	23.646	3,412,939
2024-04-09	31.300	31.700	30.730	31.600	23.972	3,679,913
2024-04-08	32.600	32.600	31.100	31.230	23.692	4,720,185
2024-04-03	33.600	33.610	32.580	32.620	24.746	3,439,282
2024-04-02	34.280	34.480	32.730	33.520	25.429	3,786,675
2024-04-01	35.040	35.080	34.010	34.380	26.081	3,611,064
2024-03-29	33.910	34.850	33.550	34.850	26.438	930,770
2024-03-28	33.000	34.640	32.720	33.930	25.740	3,058,823
2024-03-27	34.000	34.180	32.500	32.510	24.663	2,683,309
2024-03-26	35.110	35.110	33.360	33.860	25.687	3,470,578
2024-03-25	36.610	36.650	34.930	34.990	26.544	3,840,029
2024-03-22	37.860	37.980	36.590	36.670	27.818	2,732,460
2024-03-21	38.750	38.890	37.400	38.020	28.843	3,080,524
2024-03-20	38.520	38.800	38.000	38.490	29.199	1,818,485
2024-03-19	39.000	39.470	38.490	38.550	29.245	2,481,956
2024-03-18	38.300	39.240	37.980	39.170	29.715	3,048,743
2024-03-15	37.830	38.330	37.100	38.210	28.987	3,139,490
2024-03-14	38.600	38.800	37.000	37.920	28.767	4,497,624
2024-03-13	38.100	39.490	37.090	39.180	29.723	5,665,784
2024-03-12	36.660	38.450	36.660	38.100	28.903	5,147,620
2024-03-11	35.940	36.490	35.500	36.410	27.621	2,302,904
2024-03-08	34.500	35.880	34.300	35.720	27.098	2,524,607
2024-03-07	35.820	35.960	34.200	34.290	26.013	3,298,750
2024-03-06	35.600	36.310	35.300	35.810	27.166	2,688,926
2024-03-05	35.500	36.860	35.500	35.780	27.143	4,113,903
2024-03-04	36.670	36.780	35.500	36.020	27.325	2,589,241
2024-03-01	36.200	37.000	35.590	36.680	27.826	3,783,405
2024-02-29	33.500	35.830	33.360	35.720	27.098	3,398,062
2024-02-28	36.860	38.000	33.610	33.720	25.581	4,913,823
2024-02-27	35.850	36.880	35.280	36.870	27.970	3,142,999
2024-02-26	34.600	36.450	34.600	35.800	27.158	3,597,575
2024-02-23	34.430	34.800	33.650	34.560	26.218	2,464,199
2024-02-22	33.550	34.320	33.450	34.240	25.975	3,615,680
2024-02-21	32.700	34.650	32.530	33.810	25.649	4,280,502
2024-02-20	33.100	33.250	32.220	33.040	25.065	3,530,081
2024-02-19	33.590	33.950	31.750	33.050	25.072	6,873,297
2024-02-08	31.750	34.870	31.620	34.290	26.013	4,968,477
2024-02-07	30.250	32.230	30.000	31.790	24.116	6,358,255
2024-02-06	27.500	30.760	26.060	30.110	22.842	5,115,406
2024-02-05	29.450	29.750	26.380	27.590	20.930	5,216,669
2024-02-02	31.700	32.150	28.780	29.820	22.622	6,052,166
2024-02-01	32.360	32.960	31.220	31.750	24.086	3,201,981
2024-01-31	34.440	34.490	31.990	32.150	24.389	2,473,651
2024-01-30	35.010	35.470	34.000	34.170	25.922	2,773,535
2024-01-29	37.500	37.550	34.980	35.020	26.567	3,863,652
2024-01-26	37.460	37.780	36.630	37.350	28.334	3,895,349
2024-01-25	35.730	37.800	35.670	37.740	28.630	5,370,567
2024-01-24	36.900	36.980	34.600	35.840	27.189	4,224,079

← NewerPage 11 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.