Guizhou Aviation Technical Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	65.200	65.510	58.600	59.870	45.418	9,184,982
2023-07-27	68.710	68.830	63.800	66.400	50.372	5,108,834
2023-07-26	69.600	69.880	68.200	68.710	52.124	1,097,639
2023-07-25	67.610	70.940	66.080	69.660	52.845	2,490,144
2023-07-24	65.620	68.250	64.320	67.600	51.282	1,789,720
2023-07-21	65.520	66.580	64.810	65.600	49.765	1,069,662
2023-07-20	66.210	67.040	65.510	65.520	49.704	734,158
2023-07-19	68.150	68.150	66.150	66.650	50.349	1,374,324
2023-07-18	68.500	68.500	66.550	67.420	50.931	2,317,143
2023-07-17	68.780	70.390	67.370	68.500	51.747	2,490,499
2023-07-14	69.830	70.370	68.630	68.930	52.072	1,846,730
2023-07-13	72.000	72.180	69.110	70.420	53.197	2,440,460
2023-07-12	70.430	72.950	69.710	72.000	54.391	2,848,313
2023-07-11	69.280	70.510	67.310	69.880	52.789	2,552,488
2023-07-10	69.500	69.950	67.590	68.650	51.860	3,632,002
2023-07-07	71.500	71.500	68.520	68.790	51.966	1,353,198
2023-07-06	70.540	72.320	69.810	70.170	53.008	2,324,279
2023-07-05	71.020	72.950	70.000	70.360	53.152	2,044,170
2023-07-04	70.860	73.010	69.840	71.000	53.635	2,685,090
2023-07-03	70.500	74.860	70.060	70.860	53.530	4,198,759
2023-06-30	70.230	71.000	67.760	69.950	52.842	3,318,547
2023-06-29	67.400	71.090	66.260	69.940	52.835	4,710,248
2023-06-28	65.000	67.780	63.220	66.700	50.387	3,135,948
2023-06-27	62.020	66.100	62.020	65.410	49.412	3,419,807
2023-06-26	63.310	63.800	61.480	62.020	46.852	1,688,896
2023-06-21	64.990	65.300	61.900	63.380	47.879	2,787,982
2023-06-20	62.250	67.150	62.100	65.350	49.367	3,750,624
2023-06-19	62.990	63.990	61.800	62.700	47.365	2,247,893
2023-06-16	61.320	63.590	61.320	63.260	47.788	2,733,199
2023-06-15	61.170	62.980	60.900	61.510	46.466	2,171,179
2023-06-14	59.800	62.750	58.880	61.550	46.497	2,709,361
2023-06-13	61.000	61.560	59.700	60.350	45.590	2,623,420
2023-06-12	64.820	65.670	60.680	61.400	46.383	4,256,263
2023-06-09	60.730	65.540	60.730	65.540	49.511	3,801,435
2023-06-08	60.050	61.880	60.030	61.280	46.293	2,544,296
2023-06-07	60.400	61.290	59.540	60.740	45.885	3,283,673
2023-06-06	62.790	63.750	59.800	60.050	45.363	4,101,931
2023-06-05	65.100	66.600	62.730	63.480	47.955	1,577,135
2023-06-02	65.000	66.150	64.620	65.100	49.178	1,448,469
2023-06-01	66.910	66.910	64.620	64.680	48.861	1,596,337
2023-05-31	65.780	67.650	65.470	66.650	50.349	1,979,168
2023-05-30	67.500	68.050	64.620	65.880	49.767	2,648,009
2023-05-29	70.450	72.500	67.380	67.560	51.037	2,304,893
2023-05-26	68.040	69.790	66.600	68.950	52.087	1,021,369
2023-05-25	67.730	69.380	67.290	68.510	51.754	1,740,121
2023-05-24	67.510	69.780	67.510	68.130	51.467	886,076
2023-05-23	70.790	70.790	68.600	68.600	51.822	1,755,495
2023-05-22	69.790	70.970	68.710	70.090	52.948	2,494,564
2023-05-19	67.060	70.400	67.060	70.280	53.091	1,562,870
2023-05-18	68.110	70.400	67.660	68.170	51.497	1,792,269
2023-05-17	65.660	69.200	64.630	68.800	51.973	3,634,826
2023-05-16	65.490	65.790	63.980	65.360	49.375	2,158,735
2023-05-15	63.310	65.980	63.310	64.930	49.050	2,141,893
2023-05-12	65.550	66.080	63.730	63.990	48.340	1,983,403
2023-05-11	66.590	68.140	65.110	65.430	49.428	1,423,646
2023-05-10	68.660	69.220	65.770	66.580	50.296	2,267,396
2023-05-09	70.000	70.990	68.090	68.530	51.769	2,310,154
2023-05-08	67.530	71.000	67.470	70.430	53.205	4,536,610
2023-05-05	65.710	68.800	65.000	67.290	50.833	5,549,576
2023-05-04	78.680	78.680	62.350	66.700	50.387	11,494,008

← NewerPage 14 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.