Guizhou Aviation Technical Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	39.790	40.580	38.710	40.580	30.966	4,197,720
2025-01-20	40.370	40.960	39.230	39.530	30.164	3,326,527
2025-01-17	39.240	40.590	38.660	40.320	30.767	4,120,646
2025-01-16	39.460	39.970	38.700	39.230	29.935	3,403,275
2025-01-15	40.650	41.660	39.300	39.500	30.141	3,777,805
2025-01-14	38.150	40.970	38.150	40.700	31.057	6,402,305
2025-01-13	37.550	39.880	37.210	38.580	29.439	3,735,525
2025-01-10	39.010	39.610	38.080	38.150	29.111	3,441,856
2025-01-09	37.800	39.430	37.450	38.780	29.592	4,476,326
2025-01-08	37.050	38.690	36.800	38.050	29.035	5,109,599
2025-01-07	35.090	37.150	35.000	37.050	28.272	1,968,876
2025-01-06	34.750	35.510	34.440	35.220	26.875	1,748,825
2025-01-03	35.260	36.130	34.710	34.730	26.502	2,632,598
2025-01-02	37.310	37.400	34.920	35.070	26.761	2,713,695
2024-12-31	38.700	38.890	37.250	37.300	28.463	3,499,806
2024-12-30	39.100	39.470	37.820	38.800	29.607	3,870,980
2024-12-27	38.500	39.160	37.880	38.840	29.638	5,552,410
2024-12-26	36.480	38.170	36.350	37.500	28.615	3,205,205
2024-12-25	36.310	36.690	35.630	36.350	27.738	2,458,024
2024-12-24	35.450	36.520	35.240	36.370	27.753	3,307,086
2024-12-23	37.000	37.230	35.100	35.160	26.830	4,291,420
2024-12-20	36.890	37.640	36.650	37.140	28.341	2,517,273
2024-12-19	36.390	36.970	36.200	36.950	28.196	1,270,224
2024-12-18	36.790	37.210	36.400	36.740	28.035	1,765,762
2024-12-17	37.030	37.730	36.690	36.740	28.035	2,317,773
2024-12-16	38.020	38.200	36.940	37.160	28.356	3,285,696
2024-12-13	39.700	39.830	37.950	38.560	29.424	7,028,801
2024-12-12	39.400	41.260	39.070	40.100	30.599	5,685,422
2024-12-11	39.400	39.450	38.610	39.010	29.768	2,409,416
2024-12-10	40.550	40.580	39.110	39.200	29.912	3,015,734
2024-12-09	40.150	40.200	38.880	39.020	29.775	2,163,921
2024-12-06	39.900	40.200	39.190	40.120	30.614	2,205,739
2024-12-05	39.920	40.550	39.430	40.200	30.676	2,093,859
2024-12-04	40.330	40.970	39.570	39.990	30.515	2,089,851
2024-12-03	40.480	41.060	40.010	40.330	30.775	1,570,838
2024-12-02	39.800	41.330	39.770	40.880	31.195	2,712,893
2024-11-29	38.290	40.380	38.290	39.940	30.477	2,573,108
2024-11-28	39.500	39.990	39.110	39.280	29.974	1,604,190
2024-11-27	38.440	39.760	37.390	39.700	30.294	2,797,679
2024-11-26	38.740	39.670	38.240	38.480	29.363	1,520,461
2024-11-25	39.520	39.950	38.220	39.140	29.867	2,310,479
2024-11-22	42.030	42.260	39.590	39.590	30.210	4,717,258
2024-11-21	42.500	42.780	41.840	42.360	32.324	1,947,718
2024-11-20	42.120	42.630	41.390	42.470	32.408	2,756,613
2024-11-19	40.620	42.530	40.620	42.320	32.293	3,146,496
2024-11-18	41.200	41.850	40.020	40.400	30.828	3,102,235
2024-11-15	42.090	42.840	41.000	41.200	31.439	3,639,035
2024-11-14	44.000	44.420	42.260	42.260	32.248	3,699,127
2024-11-13	45.690	45.780	42.840	44.420	33.896	5,375,384
2024-11-12	47.340	47.880	44.780	45.680	34.857	4,775,668
2024-11-11	45.000	47.900	44.000	47.480	36.231	7,185,271
2024-11-08	44.000	45.700	43.940	44.800	34.186	8,373,935
2024-11-07	44.700	44.700	42.630	43.930	33.522	7,277,944
2024-11-06	46.490	49.800	44.400	45.530	34.743	9,954,982
2024-11-05	42.500	47.780	42.420	47.350	36.132	11,250,933
2024-11-04	41.170	43.800	40.760	42.900	32.736	7,802,454
2024-11-01	40.950	41.600	39.530	40.060	30.569	6,123,274
2024-10-31	38.180	41.880	38.180	41.390	31.584	10,348,400
2024-10-30	37.810	39.150	37.560	38.620	29.470	3,197,781
2024-10-29	40.300	40.300	38.150	38.400	29.302	5,386,274

← NewerPage 8 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.