Bank of Guiyang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5.550 | 5.650 | 5.540 | 5.610 | 5.610 | 43,855,663 |
| 2026-10-15 | 5.620 | 5.640 | 5.510 | 5.540 | 5.540 | 46,894,302 |
| 2026-10-14 | 5.620 | 5.690 | 5.620 | 5.650 | 5.650 | 40,814,348 |
| 2026-10-13 | 5.670 | 5.690 | 5.610 | 5.620 | 5.620 | 37,560,236 |
| 2026-10-12 | 5.620 | 5.700 | 5.620 | 5.680 | 5.680 | 44,698,133 |
| 2026-10-09 | 5.650 | 5.690 | 5.610 | 5.630 | 5.630 | 37,937,180 |
| 2026-10-08 | 5.600 | 5.660 | 5.590 | 5.640 | 5.640 | 38,929,070 |
| 2026-09-30 | 5.570 | 5.630 | 5.560 | 5.610 | 5.610 | 38,193,179 |
| 2026-09-29 | 5.470 | 5.580 | 5.460 | 5.560 | 5.560 | 51,555,957 |
| 2026-09-28 | 5.490 | 5.520 | 5.440 | 5.470 | 5.470 | 34,813,461 |
| 2026-09-24 | 5.520 | 5.540 | 5.490 | 5.500 | 5.500 | 33,796,951 |
| 2026-09-23 | 5.540 | 5.560 | 5.510 | 5.520 | 5.520 | 26,017,179 |
| 2026-09-22 | 5.550 | 5.560 | 5.510 | 5.540 | 5.540 | 36,206,702 |
| 2026-09-21 | 5.570 | 5.580 | 5.520 | 5.560 | 5.560 | 35,218,362 |
| 2026-09-18 | 5.580 | 5.640 | 5.560 | 5.580 | 5.580 | 39,962,613 |
| 2026-09-17 | 5.590 | 5.650 | 5.560 | 5.590 | 5.590 | 30,935,658 |
| 2026-09-16 | 5.620 | 5.650 | 5.550 | 5.610 | 5.610 | 49,129,852 |
| 2026-09-15 | 5.680 | 5.690 | 5.600 | 5.620 | 5.620 | 42,152,072 |
| 2026-09-14 | 5.620 | 5.700 | 5.610 | 5.690 | 5.690 | 47,648,215 |
| 2026-09-11 | 5.710 | 5.720 | 5.600 | 5.620 | 5.620 | 49,320,370 |
| 2026-09-10 | 5.630 | 5.730 | 5.620 | 5.720 | 5.720 | 54,683,000 |
| 2026-09-09 | 5.610 | 5.690 | 5.580 | 5.640 | 5.640 | 42,389,246 |
| 2026-09-08 | 5.530 | 5.630 | 5.530 | 5.610 | 5.610 | 49,717,466 |
| 2026-09-07 | 5.630 | 5.640 | 5.520 | 5.540 | 5.540 | 61,677,734 |
| 2026-09-04 | 5.610 | 5.660 | 5.600 | 5.620 | 5.620 | 44,893,640 |
| 2026-09-03 | 5.570 | 5.710 | 5.570 | 5.600 | 5.600 | 72,999,894 |
| 2026-09-02 | 5.600 | 5.650 | 5.570 | 5.590 | 5.590 | 50,206,240 |
| 2026-09-01 | 5.510 | 5.630 | 5.510 | 5.620 | 5.620 | 86,848,385 |
| 2026-08-31 | 5.500 | 5.560 | 5.490 | 5.510 | 5.510 | 66,951,180 |
| 2026-08-28 | 5.530 | 5.550 | 5.480 | 5.500 | 5.500 | 41,574,897 |
| 2026-08-27 | 5.560 | 5.570 | 5.490 | 5.530 | 5.530 | 55,385,636 |
| 2026-08-26 | 5.460 | 5.600 | 5.440 | 5.580 | 5.580 | 103,713,177 |
| 2026-08-25 | 5.590 | 5.600 | 5.430 | 5.470 | 5.470 | 150,007,840 |
| 2026-08-24 | 5.720 | 5.810 | 5.710 | 5.790 | 5.790 | 43,570,820 |
| 2026-08-21 | 5.750 | 5.780 | 5.690 | 5.730 | 5.730 | 38,695,547 |
| 2026-08-20 | 5.660 | 5.760 | 5.650 | 5.750 | 5.750 | 43,334,928 |
| 2026-08-19 | 5.620 | 5.690 | 5.610 | 5.690 | 5.690 | 51,256,448 |
| 2026-08-18 | 5.560 | 5.640 | 5.560 | 5.610 | 5.610 | 41,712,448 |
| 2026-08-17 | 5.550 | 5.590 | 5.520 | 5.580 | 5.580 | 33,191,740 |
| 2026-08-14 | 5.580 | 5.590 | 5.550 | 5.560 | 5.560 | 26,532,740 |
| 2026-08-13 | 5.610 | 5.620 | 5.570 | 5.590 | 5.590 | 27,713,356 |
| 2026-08-12 | 5.620 | 5.640 | 5.590 | 5.620 | 5.620 | 21,770,617 |
| 2026-08-11 | 5.640 | 5.660 | 5.590 | 5.620 | 5.620 | 24,938,202 |
| 2026-08-10 | 5.580 | 5.690 | 5.570 | 5.640 | 5.640 | 42,239,270 |
| 2026-08-07 | 5.610 | 5.630 | 5.550 | 5.590 | 5.590 | 41,502,700 |
| 2026-08-06 | 5.670 | 5.700 | 5.570 | 5.640 | 5.640 | 46,701,141 |
| 2026-08-05 | 5.730 | 5.760 | 5.630 | 5.660 | 5.660 | 52,323,287 |
| 2026-08-04 | 5.870 | 5.890 | 5.720 | 5.720 | 5.720 | 63,627,070 |
| 2026-08-03 | 5.750 | 5.890 | 5.740 | 5.880 | 5.880 | 76,776,837 |
| 2026-07-31 | 5.710 | 5.780 | 5.640 | 5.780 | 5.780 | 68,512,879 |
| 2026-07-30 | 5.660 | 5.780 | 5.640 | 5.770 | 5.770 | 66,331,734 |
| 2026-07-29 | 5.620 | 5.690 | 5.610 | 5.660 | 5.660 | 47,377,343 |
| 2026-07-28 | 5.620 | 5.640 | 5.560 | 5.620 | 5.620 | 38,434,297 |
| 2026-07-27 | 5.560 | 5.640 | 5.540 | 5.600 | 5.600 | 48,143,820 |
| 2026-07-24 | 5.580 | 5.620 | 5.540 | 5.540 | 5.540 | 31,001,583 |
| 2026-07-23 | 5.500 | 5.590 | 5.490 | 5.570 | 5.570 | 38,894,529 |
| 2026-07-22 | 5.470 | 5.550 | 5.420 | 5.530 | 5.530 | 52,826,074 |
| 2026-07-21 | 5.510 | 5.620 | 5.460 | 5.470 | 5.470 | 72,709,473 |
| 2026-07-20 | 5.420 | 5.550 | 5.400 | 5.530 | 5.530 | 71,843,790 |
Page 1 of 1 · 59 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-08 | 0.3000 CNY |
| 2022-06-09 | 0.3000 CNY |
| 2021-06-23 | 0.3000 CNY |
| 2020-06-22 | 0.3100 CNY |
| 2019-06-17 | 0.5600 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.