Guizhou Aviation Technical Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	42.900	43.260	39.710	40.630	40.630	6,379,097
2026-07-17	45.110	45.970	41.930	42.290	42.290	6,315,022
2026-07-16	45.720	47.460	44.830	45.840	45.840	5,547,547
2026-07-15	46.090	48.120	46.060	46.500	46.500	6,456,854
2026-07-14	46.400	47.120	43.500	45.590	45.590	9,330,536
2026-07-13	55.570	55.570	46.580	46.880	46.880	12,141,686
2026-07-10	52.590	60.430	51.680	55.400	55.400	14,960,180
2026-07-09	51.550	52.870	49.510	52.680	52.680	4,908,192
2026-07-08	54.840	55.820	51.560	51.640	51.640	8,394,291
2026-07-07	58.510	59.870	56.080	56.130	56.130	6,272,640
2026-07-06	62.380	63.800	58.650	58.800	58.800	8,693,726
2026-07-03	59.920	63.200	59.010	62.190	62.190	9,218,968
2026-07-02	59.250	62.900	58.580	58.830	58.830	7,124,102
2026-07-01	59.600	61.670	58.910	60.500	60.500	6,634,314
2026-06-30	55.920	61.200	55.590	59.830	59.830	8,840,048
2026-06-29	55.560	56.320	53.530	54.750	54.750	5,445,305
2026-06-26	55.980	57.600	54.360	55.920	55.920	5,745,640
2026-06-25	58.000	58.060	55.790	56.420	56.420	5,705,000
2026-06-24	56.000	58.800	54.530	58.360	58.360	5,996,900
2026-06-23	57.530	57.950	55.810	56.500	56.350	5,214,633
2026-06-22	58.920	60.450	57.200	58.490	58.335	7,832,369
2026-06-18	58.110	61.090	58.110	58.920	58.764	9,334,679
2026-06-17	54.300	57.980	54.300	56.550	56.400	8,233,716
2026-06-16	54.850	55.950	53.880	53.930	53.787	5,329,730
2026-06-15	56.000	56.000	53.020	54.350	54.206	7,158,516
2026-06-12	55.410	57.690	55.310	55.670	55.522	7,337,837
2026-06-11	53.900	55.550	52.430	54.910	54.764	6,021,813
2026-06-10	53.880	54.620	51.940	53.900	53.757	5,467,808
2026-06-09	53.800	54.890	52.760	54.160	54.016	6,998,275
2026-06-08	55.010	55.780	51.800	52.540	52.401	8,108,659
2026-06-05	58.000	58.270	56.190	57.000	56.849	5,129,052
2026-06-04	56.210	57.820	55.710	57.200	57.048	3,437,925
2026-06-03	57.000	58.470	56.260	57.120	56.968	4,231,876
2026-06-02	59.190	59.190	55.800	57.390	57.238	4,912,607
2026-06-01	60.670	61.500	58.510	58.700	58.544	4,686,762
2026-05-29	66.270	66.270	59.350	60.370	60.210	6,934,398
2026-05-28	65.600	66.220	64.230	65.450	65.276	3,961,024
2026-05-27	66.950	67.800	64.400	65.300	65.127	4,786,572
2026-05-26	70.310	70.810	65.440	66.670	66.493	6,016,425
2026-05-25	68.100	71.230	68.000	69.920	69.734	6,120,796
2026-05-22	65.160	70.160	65.160	68.070	67.889	7,064,966
2026-05-21	70.650	71.510	64.800	65.010	64.837	8,516,760
2026-05-20	71.940	72.200	69.300	70.520	70.333	7,467,877
2026-05-19	71.950	72.580	69.290	72.390	72.198	6,130,274
2026-05-18	71.000	73.690	70.500	72.600	72.407	5,378,919
2026-05-15	73.000	74.230	71.010	71.510	71.320	6,103,160
2026-05-14	75.740	75.790	72.850	72.870	72.677	6,950,623
2026-05-13	70.880	76.680	70.130	75.750	75.549	9,230,897
2026-05-12	71.810	72.040	69.520	71.590	71.400	7,253,325
2026-05-11	72.520	73.860	71.260	72.040	71.849	9,597,138
2026-05-08	69.650	72.200	68.460	71.580	71.390	11,219,070
2026-05-07	68.930	70.360	67.650	70.200	70.014	8,186,052
2026-05-06	67.890	70.460	67.550	69.230	69.046	10,459,500
2026-04-30	61.310	69.310	61.100	68.480	68.298	17,325,951
2026-04-29	58.460	61.530	58.150	60.350	60.190	6,018,592
2026-04-28	60.450	60.580	58.000	59.050	58.893	5,791,394
2026-04-27	60.610	61.200	59.660	60.440	60.280	3,483,533
2026-04-24	62.530	63.630	60.830	61.200	61.038	4,487,362
2026-04-23	65.000	67.300	62.270	63.150	62.982	9,272,457
2026-04-22	60.980	62.750	60.170	62.620	62.454	4,944,139

← NewerPage 2 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.