Bank of Guiyang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 5.550 | 5.580 | 5.520 | 5.550 | 5.550 | 26,973,133 |
| 2024-04-23 | 5.630 | 5.640 | 5.550 | 5.560 | 5.560 | 27,967,940 |
| 2024-04-22 | 5.680 | 5.730 | 5.590 | 5.620 | 5.620 | 32,799,230 |
| 2024-04-19 | 5.610 | 5.730 | 5.600 | 5.670 | 5.670 | 41,160,789 |
| 2024-04-18 | 5.570 | 5.720 | 5.550 | 5.640 | 5.640 | 61,613,567 |
| 2024-04-17 | 5.450 | 5.580 | 5.420 | 5.570 | 5.570 | 53,677,945 |
| 2024-04-16 | 5.510 | 5.550 | 5.450 | 5.460 | 5.460 | 40,886,218 |
| 2024-04-15 | 5.440 | 5.540 | 5.390 | 5.520 | 5.520 | 42,945,659 |
| 2024-04-12 | 5.490 | 5.510 | 5.410 | 5.430 | 5.430 | 26,400,970 |
| 2024-04-11 | 5.460 | 5.520 | 5.420 | 5.500 | 5.500 | 27,911,099 |
| 2024-04-10 | 5.490 | 5.530 | 5.450 | 5.470 | 5.470 | 32,333,570 |
| 2024-04-09 | 5.490 | 5.510 | 5.460 | 5.490 | 5.490 | 23,525,707 |
| 2024-04-08 | 5.480 | 5.530 | 5.450 | 5.480 | 5.480 | 34,173,233 |
| 2024-04-03 | 5.470 | 5.500 | 5.430 | 5.480 | 5.480 | 25,035,694 |
| 2024-04-02 | 5.450 | 5.510 | 5.440 | 5.470 | 5.470 | 30,227,586 |
| 2024-04-01 | 5.400 | 5.460 | 5.390 | 5.460 | 5.460 | 32,261,540 |
| 2024-03-29 | 5.360 | 5.400 | 5.350 | 5.390 | 5.390 | 16,030,327 |
| 2024-03-28 | 5.420 | 5.430 | 5.340 | 5.360 | 5.360 | 38,569,660 |
| 2024-03-27 | 5.420 | 5.480 | 5.410 | 5.430 | 5.430 | 40,318,600 |
| 2024-03-26 | 5.380 | 5.430 | 5.380 | 5.430 | 5.430 | 27,161,357 |
| 2024-03-25 | 5.350 | 5.420 | 5.340 | 5.390 | 5.390 | 31,977,303 |
| 2024-03-22 | 5.410 | 5.420 | 5.330 | 5.360 | 5.360 | 30,747,479 |
| 2024-03-21 | 5.410 | 5.440 | 5.390 | 5.410 | 5.410 | 26,572,228 |
| 2024-03-20 | 5.370 | 5.410 | 5.360 | 5.410 | 5.410 | 23,392,747 |
| 2024-03-19 | 5.440 | 5.440 | 5.370 | 5.370 | 5.370 | 24,933,672 |
| 2024-03-18 | 5.410 | 5.440 | 5.390 | 5.440 | 5.440 | 24,987,881 |
| 2024-03-15 | 5.380 | 5.420 | 5.360 | 5.410 | 5.410 | 28,091,351 |
| 2024-03-14 | 5.350 | 5.400 | 5.340 | 5.360 | 5.360 | 22,909,164 |
| 2024-03-13 | 5.400 | 5.410 | 5.330 | 5.360 | 5.360 | 29,243,360 |
| 2024-03-12 | 5.440 | 5.450 | 5.400 | 5.410 | 5.410 | 32,169,384 |
| 2024-03-11 | 5.460 | 5.480 | 5.410 | 5.450 | 5.450 | 28,905,024 |
| 2024-03-08 | 5.460 | 5.480 | 5.420 | 5.460 | 5.460 | 26,877,341 |
| 2024-03-07 | 5.430 | 5.510 | 5.430 | 5.450 | 5.450 | 32,601,121 |
| 2024-03-06 | 5.480 | 5.490 | 5.430 | 5.430 | 5.430 | 24,915,754 |
| 2024-03-05 | 5.410 | 5.490 | 5.410 | 5.480 | 5.480 | 28,973,842 |
| 2024-03-04 | 5.480 | 5.480 | 5.400 | 5.420 | 5.420 | 35,122,751 |
| 2024-03-01 | 5.500 | 5.520 | 5.470 | 5.480 | 5.480 | 26,840,937 |
| 2024-02-29 | 5.430 | 5.520 | 5.430 | 5.510 | 5.510 | 39,120,218 |
| 2024-02-28 | 5.500 | 5.540 | 5.460 | 5.460 | 5.460 | 45,998,605 |
| 2024-02-27 | 5.460 | 5.520 | 5.450 | 5.490 | 5.490 | 37,789,850 |
| 2024-02-26 | 5.610 | 5.620 | 5.470 | 5.480 | 5.480 | 58,189,472 |
| 2024-02-23 | 5.590 | 5.690 | 5.580 | 5.630 | 5.630 | 60,779,978 |
| 2024-02-22 | 5.600 | 5.640 | 5.530 | 5.610 | 5.610 | 53,966,998 |
| 2024-02-21 | 5.460 | 5.760 | 5.440 | 5.630 | 5.630 | 88,844,140 |
| 2024-02-20 | 5.400 | 5.500 | 5.360 | 5.470 | 5.470 | 49,520,236 |
| 2024-02-19 | 5.430 | 5.450 | 5.360 | 5.410 | 5.410 | 57,470,397 |
| 2024-02-08 | 5.380 | 5.550 | 5.360 | 5.430 | 5.430 | 82,100,387 |
| 2024-02-07 | 5.300 | 5.470 | 5.300 | 5.460 | 5.460 | 88,067,070 |
| 2024-02-06 | 5.110 | 5.360 | 5.080 | 5.330 | 5.330 | 60,362,499 |
| 2024-02-05 | 5.100 | 5.220 | 4.990 | 5.140 | 5.140 | 68,982,636 |
| 2024-02-02 | 5.200 | 5.270 | 5.060 | 5.160 | 5.160 | 49,184,830 |
| 2024-02-01 | 5.270 | 5.280 | 5.180 | 5.190 | 5.190 | 38,333,996 |
| 2024-01-31 | 5.300 | 5.360 | 5.240 | 5.260 | 5.260 | 41,578,824 |
| 2024-01-30 | 5.400 | 5.430 | 5.300 | 5.320 | 5.320 | 47,442,935 |
| 2024-01-29 | 5.420 | 5.510 | 5.400 | 5.440 | 5.440 | 58,641,550 |
| 2024-01-26 | 5.300 | 5.430 | 5.290 | 5.400 | 5.400 | 57,344,389 |
| 2024-01-25 | 5.190 | 5.300 | 5.190 | 5.280 | 5.280 | 35,839,372 |
| 2024-01-24 | 5.120 | 5.210 | 5.050 | 5.190 | 5.190 | 37,419,915 |
| 2024-01-23 | 5.050 | 5.120 | 4.990 | 5.090 | 5.090 | 28,930,240 |
| 2024-01-22 | 5.200 | 5.230 | 5.020 | 5.070 | 5.070 | 35,971,580 |
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.