Guizhou Aviation Technical Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	63.600	69.880	62.990	68.150	67.969	11,921,302
2026-01-16	63.890	64.300	62.660	62.960	62.793	5,732,756
2026-01-15	64.580	64.590	62.000	63.300	63.132	8,279,640
2026-01-14	68.000	68.510	64.130	65.020	64.847	12,310,839
2026-01-13	73.860	74.110	66.680	67.100	66.922	14,039,701
2026-01-12	71.360	77.350	69.410	76.000	75.798	16,296,529
2026-01-09	70.580	73.990	68.560	70.700	70.512	12,008,661
2026-01-08	65.770	69.870	65.330	68.520	68.338	9,599,520
2026-01-07	67.210	67.680	65.000	66.250	66.074	9,705,853
2026-01-06	68.580	69.610	66.620	68.400	68.218	10,480,152
2026-01-05	69.000	71.000	66.100	69.680	69.495	11,303,612
2025-12-31	66.000	68.690	64.600	67.670	67.490	12,511,225
2025-12-30	68.010	68.960	65.600	66.890	66.712	14,895,668
2025-12-29	64.400	74.010	63.010	70.690	70.502	17,395,082
2025-12-26	63.070	66.200	61.700	65.200	65.027	12,013,551
2025-12-25	61.330	65.160	61.330	63.100	62.933	9,469,807
2025-12-24	58.430	62.840	58.030	61.800	61.636	10,168,319
2025-12-23	60.810	61.000	57.500	58.920	58.764	8,778,590
2025-12-22	60.780	63.190	59.810	60.800	60.639	8,559,006
2025-12-19	60.420	61.670	58.000	60.880	60.718	9,008,966
2025-12-18	60.500	64.600	59.600	60.100	59.940	11,126,413
2025-12-17	60.060	62.300	58.150	62.280	62.115	9,212,248
2025-12-16	61.980	63.800	57.110	62.200	62.035	13,442,808
2025-12-15	65.010	65.490	61.130	63.970	63.800	16,537,237
2025-12-12	56.420	67.280	55.830	67.200	67.022	19,213,101
2025-12-11	57.000	58.000	55.080	56.070	55.921	7,015,086
2025-12-10	53.620	58.140	53.200	54.650	54.505	5,919,810
2025-12-09	52.840	54.200	52.410	53.140	52.999	3,437,507
2025-12-08	55.000	55.780	53.130	53.760	53.617	6,119,906
2025-12-05	50.990	54.390	50.990	53.990	53.847	6,211,842
2025-12-04	51.120	52.100	50.720	51.030	50.895	3,537,165
2025-12-03	53.280	54.430	51.350	51.890	51.752	4,961,939
2025-12-02	52.040	54.000	50.110	52.950	52.809	5,826,053
2025-12-01	53.670	54.590	51.910	52.800	52.660	6,572,883
2025-11-28	53.490	53.800	52.010	52.500	52.361	4,185,776
2025-11-27	50.960	53.470	50.000	52.530	52.391	6,161,908
2025-11-26	51.850	51.860	49.620	50.660	50.526	3,655,256
2025-11-25	50.000	52.540	49.720	51.340	51.204	5,968,223
2025-11-24	49.300	50.800	49.300	50.180	50.047	4,288,710
2025-11-21	50.310	51.160	48.950	49.210	49.079	5,364,395
2025-11-20	52.000	52.880	50.710	51.130	50.994	3,764,905
2025-11-19	51.570	52.160	50.510	51.230	51.094	3,798,437
2025-11-18	52.170	52.780	50.300	50.700	50.565	5,014,148
2025-11-17	51.030	52.800	51.030	52.690	52.550	6,899,092
2025-11-14	52.800	54.000	51.010	51.030	50.895	8,315,812
2025-11-13	52.910	54.460	52.800	53.380	53.238	5,456,148
2025-11-12	54.510	54.660	52.200	53.250	53.109	6,805,837
2025-11-11	57.470	58.520	54.500	54.990	54.844	7,142,952
2025-11-10	59.900	59.900	54.500	57.770	57.617	11,259,807
2025-11-07	59.160	61.470	56.890	57.880	57.726	11,253,128
2025-11-06	54.850	61.280	54.310	59.550	59.392	11,875,844
2025-11-05	50.920	56.990	49.000	55.050	54.904	9,053,553
2025-11-04	52.960	54.290	50.400	51.850	51.712	7,123,131
2025-11-03	53.330	54.990	49.490	50.800	50.665	8,100,959
2025-10-31	50.000	53.170	48.760	49.530	49.399	8,051,012
2025-10-30	49.960	51.450	48.650	48.990	48.860	4,647,248
2025-10-29	47.300	51.520	46.830	51.030	50.895	7,109,691
2025-10-28	46.290	48.070	45.800	47.310	47.184	4,247,944
2025-10-27	46.500	47.480	45.050	46.750	46.626	5,955,978
2025-10-24	47.990	48.960	46.100	46.600	46.476	6,443,455

← NewerPage 4 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.