Guizhou Aviation Technical Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	79.350	80.600	76.780	77.930	58.870	2,194,606
2023-04-27	76.300	80.070	75.530	79.350	59.943	2,723,753
2023-04-26	72.920	78.200	72.730	76.250	57.601	2,599,012
2023-04-25	72.920	75.700	72.880	73.300	55.373	2,757,136
2023-04-24	75.350	75.970	72.600	73.010	55.154	2,003,093
2023-04-21	76.300	79.880	74.790	75.350	56.921	2,659,291
2023-04-20	75.100	76.800	74.250	75.920	57.352	1,753,118
2023-04-19	73.800	75.870	73.210	75.350	56.921	1,967,188
2023-04-18	75.760	76.080	72.640	73.460	55.494	2,193,831
2023-04-17	74.500	77.160	74.030	75.480	57.020	2,315,366
2023-04-14	75.180	75.750	74.000	74.200	56.053	1,506,956
2023-04-13	74.970	75.900	73.850	75.160	56.778	1,005,258
2023-04-12	74.920	76.780	74.350	74.440	56.234	1,462,173
2023-04-11	76.350	76.920	74.060	74.900	56.581	1,655,781
2023-04-10	73.280	76.620	73.280	76.470	57.767	3,247,676
2023-04-07	74.100	75.880	72.700	72.920	55.086	2,682,915
2023-04-06	72.600	75.200	72.000	74.200	56.053	2,191,914
2023-04-04	74.800	77.000	71.810	73.290	55.365	4,002,839
2023-04-03	75.400	77.770	74.470	74.980	56.642	3,182,297
2023-03-31	72.530	76.040	72.030	75.050	56.695	4,137,424
2023-03-30	71.990	73.370	70.930	72.510	54.776	2,115,805
2023-03-29	70.780	72.800	69.400	72.000	54.391	2,888,249
2023-03-28	71.130	71.500	69.610	70.390	53.175	2,545,706
2023-03-27	69.070	71.520	68.320	71.130	53.734	3,333,708
2023-03-24	71.580	71.580	69.150	69.500	52.502	3,094,436
2023-03-23	71.100	73.350	70.600	71.540	54.043	3,302,131
2023-03-22	70.990	72.530	70.290	71.710	54.172	2,447,525
2023-03-21	69.970	72.550	69.650	71.140	53.741	4,106,091
2023-03-20	68.630	70.150	66.940	69.400	52.427	4,914,058
2023-03-17	71.130	72.430	68.000	68.710	51.905	5,266,336
2023-03-16	72.180	73.160	69.800	71.140	53.741	3,521,975
2023-03-15	73.800	74.740	72.080	72.800	54.995	3,206,132
2023-03-14	73.680	75.310	72.400	74.850	56.544	2,688,189
2023-03-13	73.600	75.880	72.690	74.350	56.166	3,364,275
2023-03-10	75.380	76.800	73.690	74.270	56.106	3,247,879
2023-03-09	76.570	76.950	75.010	76.050	57.450	2,971,025
2023-03-08	75.880	77.770	75.710	76.020	57.428	3,096,610
2023-03-07	81.420	81.470	76.500	76.500	57.790	3,382,191
2023-03-06	77.800	83.780	77.800	81.280	61.401	7,007,656
2023-03-03	78.430	79.060	77.020	77.600	58.621	2,596,995
2023-03-02	79.260	81.010	78.110	78.420	59.241	2,209,651
2023-03-01	81.790	81.990	79.190	79.260	59.875	3,766,900
2023-02-28	84.550	84.970	80.300	81.780	61.779	3,259,556
2023-02-27	81.600	83.980	80.800	82.810	62.557	3,290,419
2023-02-24	79.100	84.440	79.100	82.200	62.096	3,648,854
2023-02-23	77.050	78.980	76.160	78.760	59.497	1,499,609
2023-02-22	77.450	79.100	76.010	77.350	58.432	1,463,495
2023-02-21	74.000	77.830	73.220	77.710	58.704	4,202,975
2023-02-20	76.690	76.690	73.740	74.200	56.053	2,590,981
2023-02-17	77.390	77.990	74.120	76.500	57.790	2,811,697
2023-02-16	79.930	81.050	77.000	77.450	58.508	2,103,987
2023-02-15	80.660	81.500	79.580	79.930	60.381	814,758
2023-02-14	82.010	83.000	80.480	80.660	60.933	953,828
2023-02-13	81.010	83.880	80.550	82.530	62.345	1,538,750
2023-02-10	83.460	84.220	81.000	81.100	61.265	1,945,924
2023-02-09	82.560	86.200	82.500	83.700	63.229	1,724,061
2023-02-08	85.080	85.780	82.360	83.530	63.101	1,167,584
2023-02-07	83.800	85.780	82.500	85.780	64.800	2,263,233
2023-02-06	81.610	85.500	81.610	83.800	63.305	2,356,070
2023-02-03	82.960	83.310	81.300	82.450	62.285	1,181,914

← NewerPage 15 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.