Bank of Guiyang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 5.220 | 5.290 | 5.210 | 5.210 | 5.210 | 38,212,416 |
| 2024-07-22 | 5.270 | 5.290 | 5.200 | 5.220 | 5.220 | 29,900,245 |
| 2024-07-19 | 5.340 | 5.340 | 5.250 | 5.300 | 5.300 | 41,908,256 |
| 2024-07-18 | 5.370 | 5.380 | 5.300 | 5.350 | 5.350 | 30,061,186 |
| 2024-07-17 | 5.340 | 5.380 | 5.320 | 5.370 | 5.370 | 23,267,228 |
| 2024-07-16 | 5.370 | 5.400 | 5.300 | 5.340 | 5.340 | 25,328,198 |
| 2024-07-15 | 5.350 | 5.380 | 5.320 | 5.370 | 5.370 | 23,247,164 |
| 2024-07-12 | 5.280 | 5.380 | 5.270 | 5.350 | 5.350 | 31,725,216 |
| 2024-07-11 | 5.340 | 5.360 | 5.270 | 5.290 | 5.290 | 32,768,383 |
| 2024-07-10 | 5.310 | 5.350 | 5.280 | 5.310 | 5.310 | 24,184,210 |
| 2024-07-09 | 5.250 | 5.340 | 5.190 | 5.330 | 5.330 | 33,626,225 |
| 2024-07-08 | 5.290 | 5.320 | 5.240 | 5.270 | 5.270 | 23,756,740 |
| 2024-07-05 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 0 |
| 2024-07-04 | 5.430 | 5.460 | 5.370 | 5.380 | 5.380 | 24,690,804 |
| 2024-07-03 | 5.450 | 5.480 | 5.410 | 5.430 | 5.430 | 26,704,380 |
| 2024-07-02 | 5.370 | 5.470 | 5.360 | 5.450 | 5.450 | 31,523,787 |
| 2024-07-01 | 5.270 | 5.380 | 5.270 | 5.380 | 5.380 | 24,561,979 |
| 2024-06-28 | 5.230 | 5.330 | 5.210 | 5.270 | 5.270 | 31,099,183 |
| 2024-06-27 | 5.200 | 5.270 | 5.190 | 5.220 | 5.220 | 25,255,770 |
| 2024-06-26 | 5.170 | 5.220 | 5.160 | 5.200 | 5.200 | 20,446,307 |
| 2024-06-25 | 5.150 | 5.200 | 5.140 | 5.170 | 5.170 | 24,000,444 |
| 2024-06-24 | 5.190 | 5.200 | 5.120 | 5.160 | 5.160 | 29,649,968 |
| 2024-06-21 | 5.200 | 5.240 | 5.190 | 5.200 | 5.200 | 19,916,696 |
| 2024-06-20 | 5.240 | 5.260 | 5.180 | 5.190 | 5.190 | 23,332,166 |
| 2024-06-19 | 5.220 | 5.270 | 5.220 | 5.240 | 5.240 | 19,456,460 |
| 2024-06-18 | 5.230 | 5.250 | 5.170 | 5.220 | 5.220 | 23,045,140 |
| 2024-06-17 | 5.250 | 5.320 | 5.210 | 5.220 | 5.220 | 21,621,881 |
| 2024-06-14 | 5.240 | 5.290 | 5.220 | 5.270 | 5.270 | 29,904,424 |
| 2024-06-13 | 5.340 | 5.340 | 5.230 | 5.240 | 5.240 | 28,769,812 |
| 2024-06-12 | 5.350 | 5.360 | 5.290 | 5.330 | 5.330 | 33,272,576 |
| 2024-06-11 | 5.690 | 5.740 | 5.600 | 5.620 | 5.620 | 39,682,221 |
| 2024-06-07 | 5.650 | 5.710 | 5.640 | 5.690 | 5.690 | 28,738,724 |
| 2024-06-06 | 5.710 | 5.720 | 5.620 | 5.640 | 5.640 | 35,001,478 |
| 2024-06-05 | 5.830 | 5.840 | 5.700 | 5.710 | 5.710 | 33,858,780 |
| 2024-06-04 | 5.770 | 5.830 | 5.760 | 5.820 | 5.820 | 24,272,681 |
| 2024-06-03 | 5.860 | 5.870 | 5.730 | 5.790 | 5.790 | 35,809,960 |
| 2024-05-31 | 5.820 | 5.890 | 5.810 | 5.860 | 5.860 | 29,562,812 |
| 2024-05-30 | 5.870 | 5.920 | 5.810 | 5.820 | 5.820 | 35,875,382 |
| 2024-05-29 | 5.890 | 5.970 | 5.860 | 5.900 | 5.900 | 44,603,000 |
| 2024-05-28 | 5.900 | 5.930 | 5.860 | 5.900 | 5.900 | 29,693,944 |
| 2024-05-27 | 5.860 | 5.910 | 5.850 | 5.910 | 5.910 | 42,148,356 |
| 2024-05-24 | 5.900 | 5.960 | 5.840 | 5.860 | 5.860 | 43,298,276 |
| 2024-05-23 | 5.950 | 5.990 | 5.890 | 5.900 | 5.900 | 42,564,421 |
| 2024-05-22 | 5.890 | 6.050 | 5.880 | 5.970 | 5.970 | 64,800,016 |
| 2024-05-21 | 5.800 | 5.910 | 5.800 | 5.890 | 5.890 | 44,750,631 |
| 2024-05-20 | 5.840 | 5.890 | 5.780 | 5.820 | 5.820 | 41,249,322 |
| 2024-05-17 | 5.760 | 5.840 | 5.730 | 5.840 | 5.840 | 44,720,618 |
| 2024-05-16 | 5.680 | 5.780 | 5.670 | 5.740 | 5.740 | 42,257,997 |
| 2024-05-15 | 5.680 | 5.720 | 5.660 | 5.670 | 5.670 | 26,221,187 |
| 2024-05-14 | 5.670 | 5.710 | 5.650 | 5.680 | 5.680 | 30,460,804 |
| 2024-05-13 | 5.640 | 5.690 | 5.600 | 5.680 | 5.680 | 38,201,247 |
| 2024-05-10 | 5.620 | 5.660 | 5.610 | 5.650 | 5.650 | 31,566,743 |
| 2024-05-09 | 5.570 | 5.640 | 5.570 | 5.610 | 5.610 | 27,333,442 |
| 2024-05-08 | 5.610 | 5.640 | 5.570 | 5.580 | 5.580 | 26,075,260 |
| 2024-05-07 | 5.660 | 5.660 | 5.570 | 5.620 | 5.620 | 33,669,273 |
| 2024-05-06 | 5.690 | 5.710 | 5.630 | 5.660 | 5.660 | 43,521,748 |
| 2024-04-30 | 5.650 | 5.690 | 5.620 | 5.640 | 5.640 | 39,108,420 |
| 2024-04-29 | 5.520 | 5.680 | 5.510 | 5.650 | 5.650 | 61,283,219 |
| 2024-04-26 | 5.630 | 5.660 | 5.490 | 5.600 | 5.600 | 52,774,236 |
| 2024-04-25 | 5.540 | 5.650 | 5.530 | 5.650 | 5.650 | 38,849,530 |
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.