Bank of Guiyang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-26 | 5.590 | 5.590 | 5.480 | 5.550 | 5.256 | 33,374,153 |
| 2023-04-25 | 5.540 | 5.610 | 5.530 | 5.600 | 5.304 | 34,359,151 |
| 2023-04-24 | 5.550 | 5.600 | 5.530 | 5.540 | 5.247 | 22,826,360 |
| 2023-04-21 | 5.630 | 5.670 | 5.550 | 5.550 | 5.256 | 32,025,214 |
| 2023-04-20 | 5.610 | 5.650 | 5.560 | 5.640 | 5.342 | 41,500,372 |
| 2023-04-19 | 5.550 | 5.660 | 5.530 | 5.600 | 5.304 | 51,762,696 |
| 2023-04-18 | 5.470 | 5.570 | 5.460 | 5.550 | 5.256 | 54,496,389 |
| 2023-04-17 | 5.490 | 5.500 | 5.440 | 5.480 | 5.190 | 73,692,284 |
| 2023-04-14 | 5.490 | 5.520 | 5.470 | 5.480 | 5.190 | 16,900,000 |
| 2023-04-13 | 5.470 | 5.510 | 5.430 | 5.490 | 5.200 | 19,694,696 |
| 2023-04-12 | 5.440 | 5.470 | 5.430 | 5.460 | 5.171 | 18,541,955 |
| 2023-04-11 | 5.470 | 5.480 | 5.420 | 5.440 | 5.152 | 20,241,159 |
| 2023-04-10 | 5.500 | 5.500 | 5.460 | 5.470 | 5.181 | 16,920,630 |
| 2023-04-07 | 5.490 | 5.510 | 5.480 | 5.490 | 5.200 | 10,339,046 |
| 2023-04-06 | 5.530 | 5.530 | 5.480 | 5.490 | 5.200 | 14,272,536 |
| 2023-04-04 | 5.510 | 5.540 | 5.500 | 5.530 | 5.237 | 17,682,738 |
| 2023-04-03 | 5.510 | 5.540 | 5.490 | 5.520 | 5.228 | 19,832,060 |
| 2023-03-31 | 5.540 | 5.560 | 5.500 | 5.510 | 5.219 | 15,860,435 |
| 2023-03-30 | 5.530 | 5.560 | 5.480 | 5.540 | 5.247 | 14,759,938 |
| 2023-03-29 | 5.580 | 5.600 | 5.520 | 5.520 | 5.228 | 13,481,747 |
| 2023-03-28 | 5.560 | 5.600 | 5.540 | 5.580 | 5.285 | 11,869,034 |
| 2023-03-27 | 5.600 | 5.620 | 5.540 | 5.560 | 5.266 | 14,109,550 |
| 2023-03-24 | 5.600 | 5.650 | 5.600 | 5.600 | 5.304 | 17,400,469 |
| 2023-03-23 | 5.590 | 5.630 | 5.570 | 5.610 | 5.313 | 13,103,064 |
| 2023-03-22 | 5.580 | 5.620 | 5.560 | 5.600 | 5.304 | 11,739,413 |
| 2023-03-21 | 5.560 | 5.590 | 5.540 | 5.580 | 5.285 | 15,070,653 |
| 2023-03-20 | 5.580 | 5.620 | 5.540 | 5.540 | 5.247 | 17,611,887 |
| 2023-03-17 | 5.580 | 5.620 | 5.550 | 5.580 | 5.285 | 16,620,374 |
| 2023-03-16 | 5.520 | 5.610 | 5.510 | 5.560 | 5.266 | 21,212,311 |
| 2023-03-15 | 5.520 | 5.560 | 5.510 | 5.530 | 5.237 | 14,698,100 |
| 2023-03-14 | 5.520 | 5.550 | 5.470 | 5.480 | 5.190 | 17,964,089 |
| 2023-03-13 | 5.540 | 5.570 | 5.520 | 5.550 | 5.256 | 15,461,056 |
| 2023-03-10 | 5.620 | 5.630 | 5.550 | 5.560 | 5.266 | 21,373,251 |
| 2023-03-09 | 5.650 | 5.680 | 5.630 | 5.640 | 5.342 | 16,571,387 |
| 2023-03-08 | 5.660 | 5.670 | 5.620 | 5.650 | 5.351 | 21,099,911 |
| 2023-03-07 | 5.680 | 5.780 | 5.660 | 5.680 | 5.380 | 42,038,596 |
| 2023-03-06 | 5.710 | 5.730 | 5.670 | 5.670 | 5.370 | 21,343,926 |
| 2023-03-03 | 5.650 | 5.720 | 5.640 | 5.710 | 5.408 | 26,861,571 |
| 2023-03-02 | 5.630 | 5.660 | 5.620 | 5.650 | 5.351 | 19,927,501 |
| 2023-03-01 | 5.650 | 5.680 | 5.620 | 5.630 | 5.332 | 38,153,305 |
| 2023-02-28 | 5.630 | 5.640 | 5.600 | 5.630 | 5.332 | 9,473,103 |
| 2023-02-27 | 5.650 | 5.660 | 5.610 | 5.620 | 5.323 | 10,812,716 |
| 2023-02-24 | 5.680 | 5.680 | 5.620 | 5.650 | 5.351 | 11,506,275 |
| 2023-02-23 | 5.660 | 5.690 | 5.640 | 5.680 | 5.380 | 19,326,942 |
| 2023-02-22 | 5.640 | 5.670 | 5.630 | 5.640 | 5.342 | 11,661,944 |
| 2023-02-21 | 5.650 | 5.670 | 5.620 | 5.660 | 5.361 | 18,316,051 |
| 2023-02-20 | 5.570 | 5.660 | 5.560 | 5.640 | 5.342 | 22,776,215 |
| 2023-02-17 | 5.560 | 5.600 | 5.550 | 5.570 | 5.275 | 13,826,966 |
| 2023-02-16 | 5.590 | 5.670 | 5.550 | 5.580 | 5.285 | 29,064,754 |
| 2023-02-15 | 5.620 | 5.620 | 5.580 | 5.590 | 5.294 | 14,701,707 |
| 2023-02-14 | 5.590 | 5.650 | 5.590 | 5.620 | 5.323 | 18,187,039 |
| 2023-02-13 | 5.620 | 5.620 | 5.570 | 5.590 | 5.294 | 17,771,902 |
| 2023-02-10 | 5.560 | 5.630 | 5.530 | 5.620 | 5.323 | 24,494,053 |
| 2023-02-09 | 5.510 | 5.560 | 5.500 | 5.550 | 5.256 | 10,972,746 |
| 2023-02-08 | 5.530 | 5.540 | 5.500 | 5.510 | 5.219 | 11,505,698 |
| 2023-02-07 | 5.510 | 5.530 | 5.510 | 5.530 | 5.237 | 11,868,735 |
| 2023-02-06 | 5.530 | 5.530 | 5.500 | 5.510 | 5.219 | 12,211,080 |
| 2023-02-03 | 5.570 | 5.580 | 5.520 | 5.540 | 5.247 | 13,545,434 |
| 2023-02-02 | 5.590 | 5.600 | 5.560 | 5.570 | 5.275 | 12,445,385 |
| 2023-02-01 | 5.580 | 5.600 | 5.550 | 5.600 | 5.304 | 14,953,959 |
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.