Guizhou Aviation Technical Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	83.840	83.850	81.300	81.500	61.567	1,651,845
2023-02-01	83.470	85.300	83.080	83.800	63.305	1,133,041
2023-01-31	83.500	85.100	82.050	83.280	62.912	1,964,210
2023-01-30	82.270	84.580	80.220	84.580	63.894	3,101,725
2023-01-20	80.180	81.800	79.010	80.400	60.736	1,515,333
2023-01-19	79.110	80.790	79.000	80.140	60.540	1,704,105
2023-01-18	77.370	79.740	77.070	79.240	59.860	2,059,441
2023-01-17	74.210	79.500	74.210	77.610	58.629	4,041,919
2023-01-16	74.510	76.280	74.100	74.630	56.377	2,606,293
2023-01-13	76.350	76.350	74.760	74.880	56.566	1,849,797
2023-01-12	77.220	78.440	75.200	76.350	57.677	1,968,965
2023-01-11	77.160	78.690	76.550	76.740	57.971	1,439,617
2023-01-10	79.500	79.860	77.380	78.000	58.923	1,777,928
2023-01-09	80.970	81.660	78.400	78.620	59.392	2,236,852
2023-01-06	80.950	83.980	80.360	80.480	60.797	1,650,925
2023-01-05	81.650	82.880	80.780	81.840	61.824	1,342,879
2023-01-04	83.470	83.470	80.520	81.580	61.628	1,317,889
2023-01-03	76.700	84.400	76.690	82.250	62.134	2,640,049
2022-12-30	75.000	79.190	75.000	77.690	58.689	1,687,587
2022-12-29	74.060	78.650	73.650	76.430	57.737	1,268,563
2022-12-28	75.600	75.600	73.390	74.060	55.947	1,308,706
2022-12-27	72.470	76.670	71.550	75.750	57.224	2,584,389
2022-12-26	73.450	74.250	70.140	73.830	55.773	1,854,603
2022-12-23	72.500	74.050	69.580	70.830	53.507	1,867,635
2022-12-22	75.000	75.650	73.000	73.000	55.146	921,872
2022-12-21	77.200	78.300	74.500	74.560	56.325	774,745
2022-12-20	76.100	78.300	74.800	77.960	58.893	1,047,430
2022-12-19	76.160	77.500	75.100	75.680	57.171	707,825
2022-12-16	80.480	80.480	76.100	76.310	57.647	1,023,012
2022-12-15	78.370	80.480	77.000	79.700	60.207	974,278
2022-12-14	77.220	80.160	76.040	78.010	58.931	1,363,479
2022-12-13	80.910	80.910	77.000	77.270	58.372	1,752,524
2022-12-12	74.880	80.710	73.100	79.200	59.830	2,346,022
2022-12-09	77.000	78.000	74.150	74.690	56.423	2,491,355
2022-12-08	79.810	80.570	76.920	77.070	58.221	1,607,554
2022-12-07	78.520	80.660	76.930	80.450	60.774	2,447,959
2022-12-06	76.220	79.460	76.120	78.520	59.316	1,644,415
2022-12-05	77.120	79.300	76.420	78.050	58.961	1,137,923
2022-12-02	79.500	81.500	76.770	77.510	58.553	1,913,015
2022-12-01	76.910	80.990	76.000	80.000	60.434	2,379,336
2022-11-30	75.940	76.560	74.040	76.560	57.835	1,410,186
2022-11-29	78.610	79.090	75.810	75.980	57.397	1,802,758
2022-11-28	76.300	79.560	76.080	78.640	59.407	1,313,984
2022-11-25	79.750	79.750	76.880	77.240	58.349	1,691,522
2022-11-24	81.300	81.880	78.880	79.310	59.913	957,040
2022-11-23	78.640	82.000	77.730	80.820	61.054	1,495,457
2022-11-22	83.590	84.840	79.000	79.470	60.034	2,394,889
2022-11-21	80.950	86.510	80.200	83.340	62.957	2,742,846
2022-11-18	81.710	82.980	80.170	80.940	61.144	951,795
2022-11-17	81.630	81.760	77.950	81.750	61.756	2,142,522
2022-11-16	81.970	84.800	80.900	81.600	61.643	1,822,689
2022-11-15	82.190	84.480	80.400	81.960	61.915	1,276,897
2022-11-14	84.830	85.080	80.000	82.000	61.945	4,247,428
2022-11-11	86.130	86.130	82.280	84.590	63.901	1,532,982
2022-11-10	87.500	89.990	83.380	84.210	63.614	1,407,331
2022-11-09	87.310	89.500	85.130	88.030	66.500	2,458,149
2022-11-08	83.520	86.540	82.100	85.400	64.513	2,597,686
2022-11-07	87.840	88.540	81.830	83.400	63.003	4,612,922
2022-11-04	90.980	90.980	87.000	87.740	66.281	2,633,664
2022-11-03	88.100	91.680	87.800	89.600	67.686	1,303,312

← NewerPage 16 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.