Guizhou Aviation Technical Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	36.260	36.850	35.350	36.450	27.652	3,309,229
2024-01-22	37.510	37.930	35.800	36.000	27.310	2,982,557
2024-01-19	38.490	38.850	37.810	37.810	28.683	2,759,451
2024-01-18	38.390	38.650	37.030	38.260	29.025	2,690,144
2024-01-17	39.600	39.990	38.400	38.430	29.154	1,769,974
2024-01-16	40.140	40.420	39.320	39.940	30.299	2,936,506
2024-01-15	41.080	41.080	41.080	41.080	31.164	0
2024-01-12	41.580	41.720	40.240	41.080	31.164	3,337,657
2024-01-11	39.580	41.760	39.200	41.580	31.543	5,093,948
2024-01-10	39.560	40.600	38.920	39.010	29.594	3,717,415
2024-01-09	41.030	41.300	38.810	39.840	30.223	5,391,016
2024-01-08	41.800	42.660	40.700	40.880	31.012	3,703,742
2024-01-05	43.950	44.330	41.670	41.790	31.703	4,131,489
2024-01-04	45.550	45.720	43.860	44.100	33.455	4,176,303
2024-01-03	46.820	47.250	44.910	45.360	34.411	4,922,856
2024-01-02	47.770	48.290	46.880	47.000	35.655	2,948,375
2023-12-29	47.550	47.890	46.170	47.770	36.239	4,231,736
2023-12-28	45.480	47.990	45.150	47.680	36.171	3,240,500
2023-12-27	45.690	45.770	44.850	45.690	34.661	2,144,103
2023-12-26	46.470	46.780	45.320	45.720	34.684	2,807,249
2023-12-25	44.830	47.600	44.810	46.730	35.450	5,298,802
2023-12-22	42.510	46.160	42.490	44.900	34.062	7,248,221
2023-12-21	41.980	43.320	41.950	42.600	32.317	3,439,780
2023-12-20	42.820	44.080	42.110	42.280	32.074	3,969,877
2023-12-19	47.550	47.810	41.580	42.830	32.491	7,418,104
2023-12-18	48.000	48.640	47.350	47.500	36.034	1,314,703
2023-12-15	49.270	49.440	48.210	48.320	36.656	1,119,224
2023-12-14	49.680	49.990	49.190	49.300	37.400	907,974
2023-12-13	48.870	50.480	48.240	49.650	37.665	2,131,179
2023-12-12	48.780	49.430	48.600	48.720	36.960	1,296,588
2023-12-11	47.610	49.080	47.600	48.760	36.990	2,354,756
2023-12-08	50.510	50.510	47.450	48.290	36.634	4,620,058
2023-12-07	50.000	50.650	49.110	50.150	38.044	2,152,464
2023-12-06	49.000	50.180	48.990	49.600	37.627	1,203,367
2023-12-05	50.750	50.750	49.140	49.200	37.324	1,770,645
2023-12-04	50.680	51.280	49.800	50.750	38.500	1,332,351
2023-12-01	50.390	50.980	49.600	50.550	38.348	1,699,703
2023-11-30	51.690	51.880	49.850	50.400	38.234	1,579,658
2023-11-29	52.250	53.150	51.850	51.850	39.334	1,255,113
2023-11-28	52.090	52.750	51.520	52.590	39.895	1,236,528
2023-11-27	51.560	52.830	51.370	52.090	39.516	2,313,623
2023-11-24	52.550	52.620	51.660	51.970	39.425	973,072
2023-11-23	52.370	53.170	51.890	52.870	40.108	1,827,157
2023-11-22	53.380	53.600	52.240	52.300	39.676	1,774,143
2023-11-21	54.020	54.650	53.020	53.600	40.662	3,526,971
2023-11-20	51.230	54.590	51.000	54.270	41.170	5,776,180
2023-11-17	51.030	51.760	50.600	51.350	38.955	2,330,309
2023-11-16	52.010	52.520	51.210	51.400	38.993	2,223,965
2023-11-15	54.630	54.630	51.580	52.620	39.918	5,270,857
2023-11-14	52.170	54.500	51.810	54.500	41.344	5,808,535
2023-11-13	49.370	52.380	48.800	52.340	39.706	5,324,759
2023-11-10	49.070	49.480	48.560	49.410	37.483	969,345
2023-11-09	49.720	50.180	49.030	49.220	37.339	1,545,157
2023-11-08	49.950	50.400	49.620	50.050	37.969	1,431,166
2023-11-07	51.600	51.600	49.820	50.030	37.953	2,722,912
2023-11-06	49.450	51.960	49.440	51.630	39.167	3,468,940
2023-11-03	48.500	49.740	48.300	49.290	37.392	1,392,292
2023-11-02	49.660	49.740	48.050	48.060	36.459	1,688,031
2023-11-01	50.350	50.350	49.420	49.550	37.589	1,708,539
2023-10-31	49.400	50.490	49.130	50.290	38.151	3,156,025

← NewerPage 12 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.