Guizhou Aviation Technical Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	56.990	57.570	54.630	55.130	41.498	927,932
2022-02-07	57.740	58.800	56.500	56.880	42.815	842,400
2022-01-28	57.500	57.500	54.130	56.800	42.755	1,496,619
2022-01-27	60.270	60.310	56.500	56.800	42.755	1,214,073
2022-01-26	59.670	61.340	58.900	60.270	45.367	700,026
2022-01-25	60.000	62.220	59.120	59.820	45.029	956,125
2022-01-24	58.560	60.210	58.330	59.620	44.878	401,333
2022-01-21	60.830	60.900	56.800	60.150	45.277	1,663,357
2022-01-20	61.880	62.490	59.970	61.600	46.368	999,843
2022-01-19	63.130	63.770	61.700	62.270	46.873	721,591
2022-01-18	65.070	65.070	63.030	63.380	47.708	430,329
2022-01-17	64.230	65.460	63.650	64.420	48.491	501,849
2022-01-14	62.410	65.360	62.060	64.250	48.363	1,145,899
2022-01-13	62.010	63.930	61.420	62.670	47.174	944,265
2022-01-12	60.610	62.530	60.610	62.070	46.722	1,061,078
2022-01-11	62.800	64.000	60.370	60.370	45.443	1,743,053
2022-01-10	61.630	63.500	60.200	62.850	47.309	924,332
2022-01-07	61.790	62.800	61.020	61.630	46.391	813,095
2022-01-06	62.300	63.190	60.510	61.790	46.511	1,474,811
2022-01-05	64.580	64.590	58.880	62.770	47.249	4,020,952
2022-01-04	66.930	68.380	64.290	64.290	48.393	1,509,219
2021-12-31	71.270	71.700	67.250	68.170	51.314	1,347,638
2021-12-30	67.280	71.300	66.990	70.150	52.804	1,974,099
2021-12-29	67.000	69.300	66.530	67.610	50.892	796,082
2021-12-28	71.170	71.170	67.040	67.210	50.591	1,144,702
2021-12-27	68.680	73.400	67.780	70.710	53.226	1,987,797
2021-12-24	66.490	70.260	66.010	69.480	52.300	1,548,391
2021-12-23	67.110	68.310	65.580	66.550	50.094	786,494
2021-12-22	67.240	67.490	64.360	67.200	50.584	809,465
2021-12-21	67.390	68.100	63.210	66.510	50.064	1,741,990
2021-12-20	66.790	68.780	64.810	68.010	51.193	1,366,084
2021-12-17	68.510	69.550	67.300	68.680	51.698	1,241,471
2021-12-16	67.800	72.500	67.720	69.850	52.578	1,550,168
2021-12-15	66.200	68.480	66.200	67.250	50.621	672,111
2021-12-14	67.690	68.200	66.060	67.370	50.712	1,055,002
2021-12-13	66.360	67.880	65.250	67.670	50.937	1,133,813
2021-12-10	64.000	66.990	62.280	66.360	49.951	1,895,439
2021-12-09	64.090	64.390	61.620	63.150	47.535	1,252,153
2021-12-08	63.000	64.800	61.880	63.900	48.100	1,264,091
2021-12-07	65.100	65.460	61.000	62.500	47.046	2,937,788
2021-12-06	64.000	66.660	61.350	65.200	49.078	2,488,053
2021-12-03	63.300	66.380	63.230	64.380	48.461	1,284,303
2021-12-02	65.700	65.990	63.000	63.500	47.799	1,191,002
2021-12-01	67.220	68.000	65.040	65.300	49.154	1,475,726
2021-11-30	65.530	70.570	65.530	67.220	50.599	2,555,883
2021-11-29	62.760	67.440	62.500	66.200	49.831	1,793,378
2021-11-26	63.840	66.480	63.580	64.000	48.175	1,415,694
2021-11-25	66.000	66.200	63.110	64.100	48.250	1,814,712
2021-11-24	67.300	67.800	64.080	64.980	48.913	2,093,226
2021-11-23	69.000	69.000	65.800	66.580	50.117	1,835,358
2021-11-22	64.260	69.770	64.060	69.000	51.939	2,507,289
2021-11-19	66.370	69.900	65.710	66.060	49.726	2,823,333
2021-11-18	63.880	67.510	61.670	67.220	50.599	3,535,637
2021-11-17	63.000	64.970	60.000	64.520	48.566	2,982,501
2021-11-16	65.430	66.400	61.800	63.380	47.708	2,817,812
2021-11-15	62.000	66.750	61.770	65.560	49.349	5,189,122
2021-11-12	59.230	63.990	58.160	62.420	46.986	3,418,383
2021-11-11	62.700	62.700	58.440	58.910	44.344	3,905,562
2021-11-10	63.480	65.000	61.940	62.200	46.820	1,634,558
2021-11-09	62.420	65.000	62.280	63.370	47.701	2,035,125

← NewerPage 20 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.