Guizhou Aviation Technical Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	44.500	46.260	42.880	45.550	45.429	4,965,804
2025-10-22	43.560	46.390	43.210	43.990	43.873	4,858,760
2025-10-21	41.820	43.920	41.680	43.670	43.554	4,829,530
2025-10-20	40.860	42.680	40.580	41.820	41.709	5,385,145
2025-10-17	43.480	44.380	39.420	40.130	40.024	6,571,880
2025-10-16	45.000	45.280	43.910	44.280	44.162	3,249,666
2025-10-15	41.500	45.130	40.700	44.930	44.811	7,024,273
2025-10-14	43.300	43.870	41.390	41.440	41.330	4,491,337
2025-10-13	40.800	43.770	40.330	43.530	43.414	4,628,561
2025-10-10	44.000	44.560	41.960	42.330	42.218	6,452,800
2025-10-09	44.000	45.160	43.560	44.500	44.382	5,490,814
2025-09-30	45.000	45.400	43.820	43.990	43.873	6,593,561
2025-09-29	44.000	45.600	43.300	45.600	45.479	9,951,600
2025-09-26	41.330	46.500	40.880	44.750	44.631	12,678,139
2025-09-25	41.510	43.210	41.360	41.360	41.250	6,617,940
2025-09-24	41.510	42.580	40.200	41.970	41.859	7,362,592
2025-09-23	40.150	42.670	40.100	41.450	41.340	8,333,867
2025-09-22	39.900	40.670	39.380	39.790	39.684	3,493,570
2025-09-19	39.850	41.540	39.790	40.670	40.562	7,362,781
2025-09-18	37.190	41.400	37.050	39.340	39.236	11,396,264
2025-09-17	37.200	38.080	36.780	37.300	37.201	3,022,212
2025-09-16	37.380	37.380	36.450	37.080	36.982	2,512,227
2025-09-15	38.470	38.470	37.100	37.220	37.121	2,931,502
2025-09-12	38.700	39.150	38.080	38.220	38.119	4,459,378
2025-09-11	37.850	39.800	37.350	38.830	38.727	6,211,489
2025-09-10	37.770	38.250	37.140	37.800	37.700	3,272,118
2025-09-09	38.450	38.860	37.700	37.860	37.760	3,112,789
2025-09-08	38.080	38.880	37.630	38.420	38.318	6,560,948
2025-09-05	36.550	38.460	35.920	38.080	37.979	6,184,782
2025-09-04	35.860	36.770	35.100	36.450	36.353	5,811,593
2025-09-03	36.580	36.750	34.910	35.660	35.565	5,697,001
2025-09-02	38.490	38.540	35.410	36.450	36.353	9,597,844
2025-09-01	37.400	39.490	37.000	38.620	38.518	7,511,542
2025-08-29	37.100	38.190	36.450	37.910	37.809	6,249,804
2025-08-28	36.310	37.080	35.650	36.970	36.872	3,977,923
2025-08-27	37.460	37.580	36.110	36.210	36.114	4,729,704
2025-08-26	38.450	38.450	37.130	37.330	37.231	5,082,943
2025-08-25	37.200	38.910	36.950	38.370	38.268	7,504,953
2025-08-22	37.080	37.480	36.590	37.100	37.002	3,695,689
2025-08-21	37.680	38.170	37.100	37.490	37.391	4,124,361
2025-08-20	37.550	37.890	37.050	37.700	37.600	2,900,633
2025-08-19	37.370	37.820	36.760	37.630	37.530	4,345,065
2025-08-18	35.690	37.760	35.690	37.760	37.660	7,626,261
2025-08-15	35.470	35.770	35.220	35.690	35.595	4,088,886
2025-08-14	36.920	37.030	35.270	35.270	35.176	6,242,583
2025-08-13	37.160	37.450	36.470	36.960	36.862	5,610,397
2025-08-12	37.830	38.030	36.630	37.160	37.061	5,387,685
2025-08-11	38.200	38.790	37.690	37.930	37.829	3,107,939
2025-08-08	37.880	39.280	37.580	38.090	37.989	2,605,004
2025-08-07	38.000	38.560	37.410	38.240	38.139	2,826,562
2025-08-06	38.100	38.890	37.910	38.060	37.959	4,757,076
2025-08-05	38.740	39.600	38.370	38.470	38.368	3,486,818
2025-08-04	37.050	39.170	36.610	38.720	38.617	4,960,797
2025-08-01	37.840	38.300	36.810	37.080	36.982	2,930,303
2025-07-31	38.360	38.970	37.580	37.880	37.779	4,501,790
2025-07-30	40.100	40.220	38.210	38.560	38.458	6,535,510
2025-07-29	37.660	39.950	37.250	39.870	39.764	6,392,255
2025-07-28	36.450	37.960	36.100	37.660	37.560	5,707,572
2025-07-25	35.700	36.710	35.280	36.400	36.303	3,866,723
2025-07-24	34.800	35.660	34.800	35.560	35.466	2,672,972

← NewerPage 5 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.