Guizhou Aviation Technical Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	67.000	71.200	65.090	69.510	52.510	5,318,509
2022-08-01	65.900	67.360	64.630	66.850	50.500	5,959,749
2022-07-29	68.000	68.600	64.560	66.060	49.903	6,143,242
2022-07-28	60.000	68.820	60.000	67.560	51.037	15,401,597
2022-07-27	56.510	58.300	56.070	57.410	43.369	1,922,086
2022-07-26	57.470	57.520	55.680	56.310	42.538	2,333,091
2022-07-25	58.220	59.480	56.160	57.460	43.407	2,324,013
2022-07-22	56.530	59.000	56.000	57.400	43.361	3,192,261
2022-07-21	55.870	57.340	54.900	56.470	42.659	2,692,857
2022-07-20	54.150	56.900	54.110	56.200	42.455	4,376,651
2022-07-19	53.330	54.970	53.050	54.100	40.869	3,144,441
2022-07-18	54.900	55.500	53.050	53.380	40.325	1,607,863
2022-07-15	54.050	55.680	53.510	54.330	41.042	2,593,198
2022-07-14	52.240	55.330	51.470	53.300	40.264	2,618,103
2022-07-13	52.200	52.700	51.020	52.300	39.509	2,347,920
2022-07-12	52.000	52.500	51.200	52.000	39.282	2,096,926
2022-07-11	53.870	54.250	51.000	51.960	39.252	2,600,747
2022-07-08	56.710	56.710	53.410	53.700	40.566	2,657,519
2022-07-07	52.050	56.500	51.800	56.030	42.327	5,929,846
2022-07-06	51.710	52.740	50.510	51.900	39.207	5,292,974
2022-07-05	53.900	53.900	51.570	52.190	39.426	11,693,219
2022-07-04	52.010	54.950	51.010	54.110	40.876	1,619,654
2022-07-01	53.430	54.450	51.580	52.010	39.290	942,964
2022-06-30	52.270	53.840	51.470	53.300	40.264	1,503,741
2022-06-29	54.140	54.390	52.000	52.000	39.282	1,651,581
2022-06-28	54.100	55.920	53.990	54.460	41.141	1,589,529
2022-06-27	57.980	57.980	54.100	54.150	40.906	2,768,474
2022-06-24	55.800	58.250	54.570	57.060	43.105	3,119,489
2022-06-23	50.050	54.950	50.050	54.390	41.088	2,678,360
2022-06-22	51.120	52.250	50.190	50.410	38.081	821,213
2022-06-21	52.980	53.050	51.010	51.180	38.663	1,184,306
2022-06-20	52.760	53.680	52.020	52.860	39.932	1,817,101
2022-06-17	51.830	53.500	51.370	52.680	39.796	1,230,570
2022-06-16	51.650	53.990	50.970	53.120	40.128	1,439,538
2022-06-15	52.500	53.200	51.510	52.000	39.282	1,469,052
2022-06-14	54.090	54.490	51.200	52.920	39.977	2,108,618
2022-06-13	55.000	56.240	53.810	55.070	41.601	2,492,412
2022-06-10	55.500	58.250	54.920	55.800	42.153	3,293,912
2022-06-09	55.590	56.490	55.010	55.910	42.236	689,061
2022-06-08	58.190	58.960	55.110	56.380	42.591	2,100,104
2022-06-07	58.750	60.200	57.510	57.840	43.694	1,030,181
2022-06-06	61.400	62.030	59.000	59.350	44.835	1,756,222
2022-06-02	57.290	59.680	56.550	59.600	45.023	1,254,771
2022-06-01	56.500	58.450	55.800	56.850	42.946	1,803,457
2022-05-31	55.480	57.940	55.110	57.400	43.361	947,866
2022-05-30	54.610	56.770	54.200	56.110	42.236	1,042,505
2022-05-27	57.540	57.540	54.300	54.570	41.077	926,662
2022-05-26	54.000	57.050	53.120	56.310	42.386	1,802,892
2022-05-25	53.470	54.500	52.660	54.100	40.723	887,369
2022-05-24	54.600	57.570	53.100	53.460	40.241	1,511,096
2022-05-23	55.050	55.280	52.670	54.470	41.001	1,192,514
2022-05-20	55.250	56.560	54.300	55.170	41.528	1,234,578
2022-05-19	54.550	56.050	54.120	55.280	41.611	1,758,932
2022-05-18	57.100	57.100	55.360	55.530	41.799	1,311,466
2022-05-17	55.080	56.990	54.790	56.030	42.176	1,044,953
2022-05-16	55.970	57.760	54.050	55.910	42.085	1,070,297
2022-05-13	55.100	56.960	54.820	54.890	41.318	582,887
2022-05-12	55.300	57.290	54.200	55.790	41.995	886,904
2022-05-11	56.020	57.280	54.510	55.300	41.626	765,293
2022-05-10	53.000	56.800	52.100	55.980	42.138	1,357,605

← NewerPage 18 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.