Guizhou Aviation Technical Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	40.600	41.500	39.800	40.080	30.584	4,729,939
2024-10-25	39.440	41.200	39.010	40.800	31.133	6,423,761
2024-10-24	40.210	40.210	38.580	39.230	29.935	6,062,972
2024-10-23	38.610	43.000	38.300	40.350	30.790	10,683,496
2024-10-22	38.720	40.240	38.110	38.510	29.386	5,997,799
2024-10-21	36.570	39.390	36.490	39.070	29.813	9,514,042
2024-10-18	34.700	37.190	34.200	36.490	27.845	6,356,305
2024-10-17	34.100	35.600	34.090	34.610	26.410	4,852,156
2024-10-16	34.290	34.980	33.610	33.920	25.883	4,431,791
2024-10-15	35.080	36.100	34.580	34.650	26.440	5,918,604
2024-10-14	35.030	36.180	34.560	35.650	27.204	6,327,236
2024-10-11	36.600	36.600	34.000	34.800	26.555	5,631,823
2024-10-10	38.000	39.390	36.430	36.580	27.913	6,233,327
2024-10-09	40.000	40.680	36.710	38.000	28.997	9,320,608
2024-10-08	43.910	43.910	38.800	42.890	32.728	12,146,863
2024-09-30	33.060	36.980	32.660	36.600	27.928	9,278,397
2024-09-27	30.150	31.660	30.150	31.650	24.151	2,429,206
2024-09-26	28.900	29.990	28.650	29.910	22.824	3,828,721
2024-09-25	29.000	29.390	28.500	28.770	21.954	3,899,733
2024-09-24	27.500	28.660	26.880	28.660	21.870	2,841,152
2024-09-23	27.490	27.590	27.020	27.030	20.626	1,043,867
2024-09-20	27.910	27.910	27.330	27.500	20.985	949,273
2024-09-19	27.440	28.400	26.870	27.880	21.275	1,828,122
2024-09-18	27.310	27.500	26.730	27.330	20.855	1,344,058
2024-09-13	27.960	28.020	27.180	27.310	20.840	1,521,089
2024-09-12	27.860	28.400	27.650	27.930	21.313	1,426,614
2024-09-11	27.840	28.140	27.640	27.970	21.343	1,289,866
2024-09-10	27.800	28.080	26.700	27.900	21.290	2,669,399
2024-09-09	27.550	28.110	27.420	27.800	21.213	1,089,955
2024-09-06	28.750	28.980	27.750	27.870	21.267	2,693,635
2024-09-05	29.040	29.460	28.700	28.990	22.122	2,109,762
2024-09-04	28.340	29.290	28.110	29.100	22.205	2,421,715
2024-09-03	27.800	28.780	27.690	28.500	21.748	2,296,112
2024-09-02	28.910	28.910	27.670	27.700	21.137	2,832,948
2024-08-30	27.500	29.390	27.490	28.840	22.007	5,405,674
2024-08-29	26.740	28.110	26.610	27.800	21.213	2,899,470
2024-08-28	26.400	27.110	26.310	26.950	20.565	1,867,708
2024-08-27	26.580	26.730	26.140	26.560	20.267	1,965,788
2024-08-26	27.330	27.660	26.530	26.750	20.412	3,309,902
2024-08-23	27.660	27.950	27.370	27.470	20.962	2,331,933
2024-08-22	28.000	28.500	27.610	27.750	21.175	2,253,894
2024-08-21	27.710	28.150	27.700	28.000	21.366	2,774,703
2024-08-20	29.410	29.650	28.000	28.280	21.580	5,555,845
2024-08-19	29.040	29.980	29.040	29.480	22.495	3,526,651
2024-08-16	29.110	29.420	28.830	29.040	22.160	3,172,098
2024-08-15	29.150	29.470	28.660	29.010	22.137	4,988,436
2024-08-14	30.000	30.050	29.140	29.150	22.244	3,320,495
2024-08-13	29.530	30.300	29.530	30.040	22.923	3,143,236
2024-08-12	30.250	30.600	29.000	29.710	22.671	6,439,232
2024-08-09	30.900	31.440	30.350	30.400	23.197	4,127,334
2024-08-08	32.880	32.980	30.410	30.900	23.579	7,858,800
2024-08-07	33.300	33.680	32.100	32.920	25.120	7,592,882
2024-08-06	33.920	34.410	32.930	33.460	25.533	5,676,433
2024-08-05	34.220	35.380	33.380	33.380	25.471	5,588,507
2024-08-02	36.050	36.880	34.700	34.880	26.616	7,220,518
2024-08-01	34.990	37.500	34.740	36.310	27.707	8,706,882
2024-07-31	33.200	34.990	33.160	34.930	26.654	5,266,870
2024-07-30	33.620	34.180	32.900	33.600	25.639	3,983,367
2024-07-29	34.180	34.590	33.150	33.800	25.792	7,034,803
2024-07-26	30.940	34.130	30.740	34.030	25.967	6,764,020

← NewerPage 9 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.