Guizhou Aviation Technical Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	87.860	90.260	86.300	88.100	66.553	2,958,941
2022-11-01	93.900	93.900	86.700	89.480	67.596	3,672,869
2022-10-31	90.010	95.880	88.500	94.500	71.388	2,438,543
2022-10-28	90.710	94.460	89.110	91.360	69.016	1,785,430
2022-10-27	91.100	93.580	88.010	90.700	68.517	2,144,110
2022-10-26	90.730	94.780	87.850	91.610	69.205	2,197,252
2022-10-25	91.420	94.920	88.580	89.930	67.935	2,171,413
2022-10-24	85.840	92.570	83.300	91.270	68.948	2,882,044
2022-10-21	82.630	84.700	81.020	84.480	63.818	822,502
2022-10-20	82.730	84.660	80.320	82.630	62.421	1,552,236
2022-10-19	82.050	85.520	79.700	83.150	62.814	1,791,294
2022-10-18	80.220	83.550	78.500	83.150	62.814	1,934,922
2022-10-17	77.680	84.000	76.500	80.310	60.668	2,757,548
2022-10-14	76.270	77.770	73.320	77.650	58.659	1,524,928
2022-10-13	72.700	77.980	71.910	74.630	56.377	2,302,869
2022-10-12	69.900	74.390	66.080	73.450	55.486	2,922,875
2022-10-11	69.830	71.700	68.320	69.900	52.804	1,407,027
2022-10-10	74.260	74.860	69.000	69.600	52.578	1,795,150
2022-09-30	75.500	75.910	72.330	73.520	55.539	2,094,348
2022-09-29	75.150	77.100	75.000	75.650	57.148	1,896,116
2022-09-28	79.000	80.600	74.100	74.100	55.977	2,208,376
2022-09-27	79.150	83.580	79.010	80.100	60.510	2,520,540
2022-09-26	80.770	83.250	78.850	79.460	60.026	1,886,617
2022-09-23	83.900	84.000	79.960	82.000	61.945	1,903,803
2022-09-22	78.630	83.000	76.050	83.000	62.700	3,395,984
2022-09-21	79.160	79.250	73.080	78.000	58.923	3,545,647
2022-09-20	78.080	79.660	75.800	78.450	59.263	1,966,649
2022-09-19	81.770	83.000	77.220	79.000	59.679	3,309,443
2022-09-16	76.940	85.080	75.010	81.900	61.869	5,177,261
2022-09-15	77.920	79.800	75.500	76.780	58.002	2,553,053
2022-09-14	72.990	81.500	72.990	79.180	59.815	3,337,101
2022-09-13	73.400	74.490	71.800	74.020	55.917	1,216,356
2022-09-09	74.720	76.270	71.540	73.490	55.516	1,630,175
2022-09-08	77.460	77.460	73.500	75.470	57.012	1,847,466
2022-09-07	75.300	77.340	74.030	76.900	58.092	1,877,604
2022-09-06	71.610	75.740	70.450	74.990	56.649	1,749,082
2022-09-05	71.000	73.970	70.000	71.130	53.734	1,297,179
2022-09-02	72.500	75.620	71.590	72.020	54.406	1,145,657
2022-09-01	70.790	73.800	70.180	73.220	55.312	2,266,020
2022-08-31	78.200	79.450	71.170	71.730	54.187	2,264,013
2022-08-30	79.330	81.400	75.580	80.360	60.706	2,277,082
2022-08-29	73.470	79.600	72.210	78.640	59.407	2,330,926
2022-08-26	74.680	75.940	72.010	74.350	56.166	1,842,714
2022-08-25	75.500	77.080	73.240	74.210	56.060	2,359,116
2022-08-24	77.220	78.850	74.280	75.200	56.808	3,485,357
2022-08-23	78.550	79.600	76.580	78.000	58.923	1,997,203
2022-08-22	71.900	80.980	71.700	78.990	59.671	3,172,205
2022-08-19	74.940	75.990	71.480	72.700	54.920	2,872,820
2022-08-18	71.780	76.760	70.100	75.100	56.733	5,087,993
2022-08-17	74.500	75.690	71.000	71.600	54.089	3,505,626
2022-08-16	73.160	74.990	71.800	74.500	56.279	3,684,088
2022-08-15	73.620	75.680	72.600	73.270	55.350	3,227,107
2022-08-12	78.790	78.790	74.150	74.180	56.038	3,689,238
2022-08-11	80.250	80.350	77.450	78.590	59.369	2,593,102
2022-08-10	79.010	84.000	78.200	80.380	60.721	3,834,766
2022-08-09	76.000	79.880	75.860	79.660	60.177	4,977,115
2022-08-08	72.370	77.760	71.990	76.920	58.107	5,687,827
2022-08-05	69.500	73.500	68.800	73.500	55.524	3,589,306
2022-08-04	70.820	70.820	68.010	69.900	52.804	3,063,052
2022-08-03	68.210	73.400	66.160	71.600	54.089	6,838,925

← NewerPage 17 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.