Guizhou Aviation Technical Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	48.500	49.690	48.000	49.500	37.551	2,689,378
2023-10-27	48.500	48.990	47.310	48.600	36.869	3,086,779
2023-10-26	48.530	49.000	47.200	48.980	37.157	2,957,145
2023-10-25	47.690	49.420	47.200	48.980	37.157	3,013,337
2023-10-24	46.870	48.100	46.710	47.950	36.376	2,098,885
2023-10-23	47.320	47.950	46.600	47.100	35.731	1,568,776
2023-10-20	48.150	48.790	47.570	47.800	36.262	1,472,421
2023-10-19	48.310	49.300	47.990	48.400	36.717	1,917,372
2023-10-18	49.380	49.380	47.580	48.300	36.641	2,294,704
2023-10-17	49.000	50.000	47.830	49.370	37.453	2,367,639
2023-10-16	48.500	49.790	47.140	49.020	37.187	4,312,880
2023-10-13	49.560	49.800	47.270	48.300	36.641	3,752,902
2023-10-12	50.850	51.720	49.420	49.860	37.824	3,857,435
2023-10-11	54.190	54.500	50.280	50.790	38.530	5,472,772
2023-10-10	55.920	56.640	53.810	54.080	41.026	3,135,801
2023-10-09	56.450	56.850	55.320	56.040	42.513	1,773,866
2023-09-28	55.840	57.460	55.520	56.640	42.968	1,749,361
2023-09-27	56.080	56.830	55.150	55.950	42.444	2,136,836
2023-09-26	57.570	58.150	55.470	55.960	42.452	2,502,714
2023-09-25	59.300	59.860	57.270	58.000	44.000	1,849,577
2023-09-22	60.000	60.450	58.710	59.350	45.024	1,988,780
2023-09-21	59.010	60.880	58.010	59.630	45.236	1,807,824
2023-09-20	60.000	60.970	59.200	59.490	45.130	989,723
2023-09-19	61.900	62.330	59.500	60.870	46.177	1,662,876
2023-09-18	62.660	62.660	61.520	61.900	46.958	809,471
2023-09-15	60.500	63.000	60.290	62.760	47.611	1,456,730
2023-09-14	59.500	61.620	59.500	61.240	46.458	1,254,301
2023-09-13	62.000	62.200	61.010	61.620	46.746	817,453
2023-09-12	62.140	62.760	60.920	62.210	47.193	1,467,085
2023-09-11	64.890	64.890	60.250	61.910	46.966	4,073,958
2023-09-08	63.200	65.500	62.610	64.500	48.931	2,084,639
2023-09-07	63.320	64.650	62.390	64.100	48.627	1,686,120
2023-09-06	61.840	64.430	60.980	63.660	48.293	2,035,143
2023-09-05	60.910	62.700	60.330	61.390	46.571	2,276,835
2023-09-04	62.000	62.120	60.100	60.920	46.215	1,590,330
2023-09-01	61.930	62.310	60.400	61.650	46.769	1,432,769
2023-08-31	63.840	63.840	61.180	62.350	47.300	2,587,096
2023-08-30	63.770	64.680	62.250	63.470	48.149	3,025,441
2023-08-29	59.050	62.600	58.560	62.050	47.072	3,306,537
2023-08-28	61.000	61.000	57.790	59.610	45.221	2,886,200
2023-08-25	58.890	59.640	57.520	57.920	43.939	1,544,047
2023-08-24	59.640	59.640	57.370	58.930	44.705	2,586,794
2023-08-23	59.500	59.780	57.300	57.670	43.749	1,528,829
2023-08-22	58.470	60.000	57.780	59.500	45.137	1,466,002
2023-08-21	59.700	61.600	58.300	58.650	44.493	1,947,280
2023-08-18	60.640	61.880	59.780	59.930	45.464	2,639,248
2023-08-17	58.660	61.600	57.500	61.000	46.275	2,884,468
2023-08-16	57.600	59.280	57.600	58.500	44.379	2,216,029
2023-08-15	56.280	58.380	56.110	57.440	43.575	1,954,877
2023-08-14	57.030	57.590	55.300	57.100	43.317	2,068,937
2023-08-11	57.100	58.780	56.660	57.340	43.499	1,350,923
2023-08-10	55.660	57.170	55.540	57.110	43.324	1,877,343
2023-08-09	55.250	56.900	55.250	55.860	42.376	1,454,155
2023-08-08	55.550	56.740	55.010	56.200	42.634	1,671,771
2023-08-07	57.000	57.000	55.580	55.980	42.467	2,430,867
2023-08-04	56.500	57.570	54.980	57.100	43.317	3,009,159
2023-08-03	57.090	57.610	55.860	56.500	42.862	1,817,168
2023-08-02	57.850	59.320	57.020	57.450	43.582	2,812,824
2023-08-01	55.740	59.200	55.720	57.800	43.848	5,831,475
2023-07-31	59.850	60.460	54.840	55.490	42.095	9,038,437

← NewerPage 13 of 21 · 1,212 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.