Bank of Guiyang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-26 | 5.210 | 5.260 | 5.200 | 5.230 | 5.230 | 22,738,563 |
| 2023-10-25 | 5.220 | 5.250 | 5.190 | 5.230 | 5.230 | 24,720,572 |
| 2023-10-24 | 5.200 | 5.200 | 5.160 | 5.180 | 5.180 | 22,407,491 |
| 2023-10-23 | 5.260 | 5.270 | 5.140 | 5.160 | 5.160 | 27,988,888 |
| 2023-10-20 | 5.230 | 5.310 | 5.210 | 5.270 | 5.270 | 25,247,619 |
| 2023-10-19 | 5.400 | 5.420 | 5.230 | 5.230 | 5.230 | 48,887,443 |
| 2023-10-18 | 5.450 | 5.490 | 5.400 | 5.450 | 5.450 | 37,611,336 |
| 2023-10-17 | 5.410 | 5.460 | 5.400 | 5.450 | 5.450 | 16,727,592 |
| 2023-10-16 | 5.430 | 5.440 | 5.370 | 5.410 | 5.410 | 17,819,894 |
| 2023-10-13 | 5.420 | 5.470 | 5.390 | 5.420 | 5.420 | 23,811,767 |
| 2023-10-12 | 5.440 | 5.510 | 5.440 | 5.450 | 5.450 | 27,728,340 |
| 2023-10-11 | 5.450 | 5.480 | 5.380 | 5.380 | 5.380 | 19,708,600 |
| 2023-10-10 | 5.470 | 5.490 | 5.430 | 5.440 | 5.440 | 16,662,540 |
| 2023-10-09 | 5.560 | 5.570 | 5.440 | 5.450 | 5.450 | 35,890,753 |
| 2023-09-28 | 5.590 | 5.630 | 5.580 | 5.590 | 5.590 | 28,336,720 |
| 2023-09-27 | 5.620 | 5.640 | 5.560 | 5.570 | 5.570 | 25,024,037 |
| 2023-09-26 | 5.630 | 5.650 | 5.600 | 5.620 | 5.620 | 22,062,647 |
| 2023-09-25 | 5.610 | 5.650 | 5.580 | 5.620 | 5.620 | 22,264,167 |
| 2023-09-22 | 5.590 | 5.610 | 5.540 | 5.600 | 5.600 | 20,121,709 |
| 2023-09-21 | 5.630 | 5.640 | 5.570 | 5.590 | 5.590 | 18,925,193 |
| 2023-09-20 | 5.580 | 5.650 | 5.560 | 5.630 | 5.630 | 24,714,488 |
| 2023-09-19 | 5.520 | 5.600 | 5.520 | 5.580 | 5.580 | 23,561,387 |
| 2023-09-18 | 5.540 | 5.550 | 5.470 | 5.540 | 5.540 | 24,702,116 |
| 2023-09-15 | 5.580 | 5.600 | 5.510 | 5.530 | 5.530 | 21,708,578 |
| 2023-09-14 | 5.480 | 5.550 | 5.460 | 5.540 | 5.540 | 30,154,218 |
| 2023-09-13 | 5.480 | 5.490 | 5.450 | 5.460 | 5.460 | 16,837,136 |
| 2023-09-12 | 5.500 | 5.520 | 5.460 | 5.460 | 5.460 | 14,542,543 |
| 2023-09-11 | 5.460 | 5.540 | 5.460 | 5.500 | 5.500 | 24,731,735 |
| 2023-09-08 | 5.480 | 5.490 | 5.450 | 5.460 | 5.460 | 13,375,599 |
| 2023-09-07 | 5.500 | 5.560 | 5.470 | 5.490 | 5.490 | 21,783,134 |
| 2023-09-06 | 5.500 | 5.520 | 5.470 | 5.500 | 5.500 | 16,838,688 |
| 2023-09-05 | 5.610 | 5.640 | 5.490 | 5.500 | 5.500 | 37,240,791 |
| 2023-09-04 | 5.450 | 5.710 | 5.440 | 5.630 | 5.630 | 68,818,115 |
| 2023-09-01 | 5.370 | 5.450 | 5.360 | 5.440 | 5.440 | 23,758,198 |
| 2023-08-31 | 5.370 | 5.440 | 5.340 | 5.360 | 5.360 | 25,940,693 |
| 2023-08-30 | 5.480 | 5.500 | 5.370 | 5.370 | 5.370 | 42,469,351 |
| 2023-08-29 | 5.620 | 5.660 | 5.480 | 5.490 | 5.490 | 65,677,131 |
| 2023-08-28 | 5.950 | 5.970 | 5.630 | 5.640 | 5.640 | 67,360,570 |
| 2023-08-25 | 5.590 | 5.730 | 5.580 | 5.670 | 5.670 | 26,991,530 |
| 2023-08-24 | 5.650 | 5.680 | 5.580 | 5.600 | 5.600 | 21,260,821 |
| 2023-08-23 | 5.680 | 5.740 | 5.650 | 5.660 | 5.660 | 24,012,020 |
| 2023-08-22 | 5.750 | 5.770 | 5.650 | 5.700 | 5.700 | 32,501,218 |
| 2023-08-21 | 5.810 | 5.850 | 5.710 | 5.730 | 5.730 | 42,303,996 |
| 2023-08-18 | 5.670 | 5.830 | 5.650 | 5.780 | 5.780 | 51,620,647 |
| 2023-08-17 | 5.760 | 5.770 | 5.620 | 5.660 | 5.660 | 37,312,681 |
| 2023-08-16 | 5.620 | 5.830 | 5.590 | 5.790 | 5.790 | 48,376,672 |
| 2023-08-15 | 5.600 | 5.660 | 5.580 | 5.640 | 5.640 | 19,522,377 |
| 2023-08-14 | 5.580 | 5.610 | 5.540 | 5.570 | 5.570 | 21,626,487 |
| 2023-08-11 | 5.710 | 5.710 | 5.590 | 5.610 | 5.610 | 27,190,998 |
| 2023-08-10 | 5.720 | 5.750 | 5.670 | 5.720 | 5.720 | 15,500,358 |
| 2023-08-09 | 5.680 | 5.740 | 5.670 | 5.730 | 5.730 | 18,869,495 |
| 2023-08-08 | 5.740 | 5.740 | 5.670 | 5.710 | 5.710 | 17,484,281 |
| 2023-08-07 | 5.720 | 5.740 | 5.680 | 5.700 | 5.700 | 30,149,041 |
| 2023-08-04 | 5.750 | 5.830 | 5.730 | 5.750 | 5.750 | 45,979,405 |
| 2023-08-03 | 5.670 | 5.760 | 5.630 | 5.730 | 5.730 | 29,554,498 |
| 2023-08-02 | 5.710 | 5.770 | 5.640 | 5.660 | 5.660 | 38,643,629 |
| 2023-08-01 | 5.690 | 5.800 | 5.660 | 5.740 | 5.740 | 55,683,127 |
| 2023-07-31 | 5.600 | 5.710 | 5.590 | 5.680 | 5.680 | 57,383,294 |
| 2023-07-28 | 5.400 | 5.580 | 5.390 | 5.570 | 5.570 | 47,116,564 |
| 2023-07-27 | 5.380 | 5.450 | 5.380 | 5.410 | 5.410 | 18,345,201 |
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.