Guizhou Aviation Technical Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	53.000	56.800	52.100	55.980	42.138	1,357,605
2022-05-09	53.490	54.030	52.220	53.890	40.565	1,018,422
2022-05-06	49.500	53.500	49.200	53.150	40.008	2,504,564
2022-05-05	48.810	51.370	47.000	51.100	38.465	2,061,684
2022-04-29	47.500	49.580	47.200	47.950	36.094	1,806,160
2022-04-28	46.670	49.880	46.030	47.430	35.702	936,613
2022-04-27	40.000	48.000	40.000	47.810	35.988	1,376,607
2022-04-26	44.540	45.220	42.480	43.480	32.729	1,465,646
2022-04-25	46.560	46.720	43.010	43.750	32.932	1,234,480
2022-04-22	48.880	48.880	46.900	47.560	35.800	779,090
2022-04-21	49.070	49.880	48.020	48.370	36.410	931,911
2022-04-20	51.690	51.690	49.440	49.790	37.479	459,863
2022-04-19	51.200	52.160	50.580	51.200	38.540	374,251
2022-04-18	49.050	51.860	48.510	51.430	38.713	769,938
2022-04-15	49.800	50.450	48.120	49.840	37.516	766,347
2022-04-14	49.120	50.480	48.370	49.860	37.531	510,099
2022-04-13	49.490	51.000	48.660	49.060	36.929	820,040
2022-04-12	48.890	50.470	47.990	49.900	37.561	853,608
2022-04-11	51.460	51.790	49.040	49.040	36.914	751,416
2022-04-08	51.500	51.900	49.730	50.880	38.299	550,004
2022-04-07	52.150	53.640	51.400	51.400	38.691	446,091
2022-04-06	53.550	54.070	52.050	52.700	39.669	847,685
2022-04-01	53.550	54.840	52.780	54.360	40.919	566,774
2022-03-31	55.550	55.930	53.660	53.820	40.512	1,210,639
2022-03-30	55.100	57.330	55.100	56.120	42.243	825,384
2022-03-29	58.500	58.500	55.030	55.300	41.626	1,276,606
2022-03-28	55.550	57.620	55.010	57.040	42.936	1,405,636
2022-03-25	57.280	58.500	55.300	55.770	41.980	1,295,448
2022-03-24	55.610	58.200	54.130	57.360	43.177	2,220,393
2022-03-23	53.060	55.960	51.330	55.380	41.686	2,023,222
2022-03-22	52.930	53.900	52.090	52.520	39.534	743,697
2022-03-21	53.830	56.330	52.840	53.200	40.045	1,407,300
2022-03-18	56.000	56.000	53.030	53.690	40.414	1,042,148
2022-03-17	52.850	57.040	52.000	55.600	41.852	1,937,639
2022-03-16	54.000	55.550	50.150	52.000	39.142	2,602,571
2022-03-15	56.600	56.890	53.680	54.000	40.648	971,503
2022-03-14	54.480	57.500	53.310	56.600	42.605	1,630,725
2022-03-11	54.000	54.950	52.730	54.440	40.979	778,204
2022-03-10	53.500	55.500	53.080	54.200	40.798	837,817
2022-03-09	54.100	55.350	51.070	52.120	39.232	1,201,184
2022-03-08	57.300	57.900	54.000	54.500	41.024	2,122,191
2022-03-07	59.080	59.900	56.130	57.220	43.071	2,324,406
2022-03-04	58.550	61.410	58.020	59.060	44.456	1,424,844
2022-03-03	61.710	61.740	58.400	58.540	44.065	1,157,413
2022-03-02	61.550	62.310	61.100	61.390	46.210	800,324
2022-03-01	61.820	63.000	61.020	61.880	46.579	1,711,702
2022-02-28	61.140	63.270	60.910	61.580	46.353	826,268
2022-02-25	60.700	61.850	59.300	60.590	45.608	827,751
2022-02-24	59.760	61.580	58.630	60.600	45.616	1,437,879
2022-02-23	56.750	60.450	56.580	59.760	44.983	1,139,270
2022-02-22	58.100	58.830	55.480	56.750	42.718	642,736
2022-02-21	57.760	59.020	57.390	58.040	43.689	419,034
2022-02-18	59.390	60.300	57.960	58.230	43.832	662,264
2022-02-17	58.500	60.860	58.500	59.450	44.750	648,135
2022-02-16	59.000	60.360	58.860	59.300	44.637	477,246
2022-02-15	56.550	60.050	56.030	59.890	45.081	806,176
2022-02-14	56.800	58.300	55.770	57.240	43.087	579,542
2022-02-11	58.130	58.790	56.940	56.970	42.883	721,046
2022-02-10	58.300	59.490	57.350	58.800	44.261	745,542
2022-02-09	55.390	58.270	54.890	58.120	43.749	960,896

← NewerPage 19 of 21 · 1,218 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.