Bank of Guiyang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-26 | 5.360 | 5.380 | 5.350 | 5.380 | 5.380 | 15,235,329 |
| 2023-07-25 | 5.350 | 5.380 | 5.320 | 5.370 | 5.370 | 26,539,744 |
| 2023-07-24 | 5.280 | 5.310 | 5.260 | 5.300 | 5.300 | 11,971,899 |
| 2023-07-21 | 5.280 | 5.300 | 5.260 | 5.280 | 5.280 | 13,059,859 |
| 2023-07-20 | 5.290 | 5.300 | 5.260 | 5.280 | 5.280 | 13,362,606 |
| 2023-07-19 | 5.240 | 5.290 | 5.230 | 5.290 | 5.290 | 13,922,081 |
| 2023-07-18 | 5.250 | 5.260 | 5.210 | 5.240 | 5.240 | 10,089,900 |
| 2023-07-17 | 5.260 | 5.260 | 5.220 | 5.250 | 5.250 | 8,593,545 |
| 2023-07-14 | 5.260 | 5.270 | 5.230 | 5.250 | 5.250 | 7,883,965 |
| 2023-07-13 | 5.210 | 5.270 | 5.200 | 5.260 | 5.260 | 13,784,378 |
| 2023-07-12 | 5.220 | 5.250 | 5.190 | 5.190 | 5.190 | 11,921,940 |
| 2023-07-11 | 5.200 | 5.230 | 5.180 | 5.220 | 5.220 | 10,765,017 |
| 2023-07-10 | 5.200 | 5.210 | 5.170 | 5.190 | 5.190 | 9,812,780 |
| 2023-07-07 | 5.170 | 5.220 | 5.160 | 5.190 | 5.190 | 11,300,507 |
| 2023-07-06 | 5.190 | 5.200 | 5.160 | 5.170 | 5.170 | 8,790,660 |
| 2023-07-05 | 5.190 | 5.210 | 5.170 | 5.190 | 5.190 | 8,579,182 |
| 2023-07-04 | 5.220 | 5.220 | 5.170 | 5.190 | 5.190 | 13,219,378 |
| 2023-07-03 | 5.160 | 5.250 | 5.160 | 5.230 | 5.230 | 20,136,017 |
| 2023-06-30 | 5.110 | 5.170 | 5.100 | 5.160 | 5.160 | 14,609,956 |
| 2023-06-29 | 5.100 | 5.130 | 5.090 | 5.110 | 5.110 | 9,963,440 |
| 2023-06-28 | 5.120 | 5.130 | 5.080 | 5.110 | 5.110 | 13,153,008 |
| 2023-06-27 | 5.060 | 5.130 | 5.050 | 5.120 | 5.120 | 17,690,847 |
| 2023-06-26 | 5.100 | 5.110 | 5.040 | 5.050 | 5.050 | 24,111,526 |
| 2023-06-21 | 5.170 | 5.190 | 5.090 | 5.100 | 5.100 | 36,418,530 |
| 2023-06-20 | 5.210 | 5.220 | 5.150 | 5.160 | 5.160 | 27,248,972 |
| 2023-06-19 | 5.300 | 5.310 | 5.200 | 5.210 | 5.210 | 27,864,570 |
| 2023-06-16 | 5.330 | 5.340 | 5.300 | 5.310 | 5.310 | 18,579,703 |
| 2023-06-15 | 5.330 | 5.350 | 5.290 | 5.320 | 5.320 | 17,640,390 |
| 2023-06-14 | 5.390 | 5.390 | 5.310 | 5.320 | 5.320 | 20,733,560 |
| 2023-06-13 | 5.380 | 5.400 | 5.350 | 5.370 | 5.370 | 15,188,655 |
| 2023-06-12 | 5.430 | 5.440 | 5.370 | 5.380 | 5.380 | 23,002,119 |
| 2023-06-09 | 5.440 | 5.460 | 5.420 | 5.420 | 5.420 | 28,036,986 |
| 2023-06-08 | 5.400 | 5.480 | 5.390 | 5.460 | 5.460 | 46,419,810 |
| 2023-06-07 | 5.650 | 5.700 | 5.640 | 5.670 | 5.370 | 27,047,810 |
| 2023-06-06 | 5.670 | 5.720 | 5.630 | 5.650 | 5.351 | 20,778,746 |
| 2023-06-05 | 5.660 | 5.710 | 5.640 | 5.680 | 5.380 | 21,390,921 |
| 2023-06-02 | 5.640 | 5.670 | 5.620 | 5.660 | 5.361 | 18,958,386 |
| 2023-06-01 | 5.660 | 5.680 | 5.600 | 5.620 | 5.323 | 26,139,911 |
| 2023-05-31 | 5.650 | 5.660 | 5.620 | 5.650 | 5.351 | 15,787,217 |
| 2023-05-30 | 5.660 | 5.680 | 5.610 | 5.670 | 5.370 | 16,355,088 |
| 2023-05-29 | 5.700 | 5.720 | 5.650 | 5.670 | 5.370 | 17,115,982 |
| 2023-05-26 | 5.660 | 5.700 | 5.630 | 5.690 | 5.389 | 12,767,455 |
| 2023-05-25 | 5.650 | 5.690 | 5.630 | 5.670 | 5.370 | 19,242,499 |
| 2023-05-24 | 5.740 | 5.740 | 5.660 | 5.660 | 5.361 | 24,183,068 |
| 2023-05-23 | 5.840 | 5.860 | 5.740 | 5.740 | 5.436 | 22,359,656 |
| 2023-05-22 | 5.840 | 5.870 | 5.810 | 5.830 | 5.522 | 16,493,260 |
| 2023-05-19 | 5.920 | 5.930 | 5.830 | 5.840 | 5.531 | 23,361,219 |
| 2023-05-18 | 5.920 | 5.990 | 5.910 | 5.940 | 5.626 | 24,497,385 |
| 2023-05-17 | 5.890 | 5.940 | 5.870 | 5.900 | 5.588 | 17,140,290 |
| 2023-05-16 | 5.960 | 6.000 | 5.890 | 5.920 | 5.607 | 27,727,123 |
| 2023-05-15 | 5.940 | 5.970 | 5.810 | 5.960 | 5.645 | 39,167,263 |
| 2023-05-12 | 6.000 | 6.020 | 5.930 | 5.940 | 5.626 | 25,637,594 |
| 2023-05-11 | 6.020 | 6.060 | 5.960 | 5.970 | 5.654 | 32,919,847 |
| 2023-05-10 | 6.090 | 6.150 | 5.970 | 6.000 | 5.683 | 61,625,509 |
| 2023-05-09 | 6.120 | 6.290 | 6.060 | 6.080 | 5.758 | 118,743,282 |
| 2023-05-08 | 5.860 | 6.120 | 5.860 | 6.050 | 5.730 | 99,264,518 |
| 2023-05-05 | 5.850 | 5.970 | 5.840 | 5.870 | 5.559 | 68,329,994 |
| 2023-05-04 | 5.620 | 5.860 | 5.600 | 5.850 | 5.541 | 89,745,729 |
| 2023-04-28 | 5.590 | 5.660 | 5.590 | 5.650 | 5.351 | 29,527,469 |
| 2023-04-27 | 5.550 | 5.620 | 5.540 | 5.590 | 5.294 | 30,184,669 |
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.