Bank of Guiyang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-31 | 5.580 | 5.600 | 5.560 | 5.570 | 5.275 | 10,623,443 |
| 2023-01-30 | 5.650 | 5.650 | 5.570 | 5.580 | 5.285 | 17,049,223 |
| 2023-01-20 | 5.610 | 5.620 | 5.580 | 5.610 | 5.313 | 12,049,957 |
| 2023-01-19 | 5.580 | 5.620 | 5.540 | 5.600 | 5.304 | 10,476,655 |
| 2023-01-18 | 5.530 | 5.620 | 5.530 | 5.580 | 5.285 | 11,784,159 |
| 2023-01-17 | 5.570 | 5.570 | 5.520 | 5.550 | 5.256 | 9,225,813 |
| 2023-01-16 | 5.530 | 5.610 | 5.480 | 5.570 | 5.275 | 16,320,783 |
| 2023-01-13 | 5.470 | 5.530 | 5.470 | 5.530 | 5.237 | 8,850,529 |
| 2023-01-12 | 5.500 | 5.500 | 5.430 | 5.470 | 5.181 | 8,709,963 |
| 2023-01-11 | 5.490 | 5.520 | 5.470 | 5.500 | 5.209 | 8,918,000 |
| 2023-01-10 | 5.530 | 5.550 | 5.480 | 5.480 | 5.190 | 6,470,480 |
| 2023-01-09 | 5.560 | 5.570 | 5.530 | 5.530 | 5.237 | 9,260,160 |
| 2023-01-06 | 5.550 | 5.560 | 5.510 | 5.540 | 5.247 | 9,280,140 |
| 2023-01-05 | 5.580 | 5.600 | 5.530 | 5.550 | 5.256 | 11,560,158 |
| 2023-01-04 | 5.490 | 5.590 | 5.480 | 5.570 | 5.275 | 20,395,610 |
| 2023-01-03 | 5.500 | 5.510 | 5.440 | 5.490 | 5.200 | 13,886,787 |
| 2022-12-30 | 5.490 | 5.520 | 5.460 | 5.490 | 5.200 | 7,279,768 |
| 2022-12-29 | 5.500 | 5.500 | 5.430 | 5.480 | 5.190 | 8,488,654 |
| 2022-12-28 | 5.440 | 5.540 | 5.440 | 5.510 | 5.219 | 11,870,093 |
| 2022-12-27 | 5.430 | 5.480 | 5.420 | 5.440 | 5.152 | 9,824,381 |
| 2022-12-26 | 5.400 | 5.440 | 5.380 | 5.400 | 5.114 | 10,845,339 |
| 2022-12-23 | 5.430 | 5.470 | 5.380 | 5.400 | 5.114 | 10,390,800 |
| 2022-12-22 | 5.470 | 5.520 | 5.420 | 5.450 | 5.162 | 12,732,120 |
| 2022-12-21 | 5.480 | 5.500 | 5.440 | 5.440 | 5.152 | 24,178,299 |
| 2022-12-20 | 5.500 | 5.550 | 5.450 | 5.470 | 5.181 | 10,093,119 |
| 2022-12-19 | 5.600 | 5.630 | 5.490 | 5.510 | 5.219 | 12,251,022 |
| 2022-12-16 | 5.570 | 5.640 | 5.560 | 5.620 | 5.323 | 12,246,285 |
| 2022-12-15 | 5.620 | 5.650 | 5.570 | 5.580 | 5.285 | 9,649,017 |
| 2022-12-14 | 5.650 | 5.660 | 5.590 | 5.630 | 5.332 | 10,870,486 |
| 2022-12-13 | 5.630 | 5.670 | 5.620 | 5.650 | 5.351 | 8,987,957 |
| 2022-12-12 | 5.690 | 5.700 | 5.600 | 5.610 | 5.313 | 14,881,311 |
| 2022-12-09 | 5.720 | 5.750 | 5.680 | 5.710 | 5.408 | 17,106,718 |
| 2022-12-08 | 5.660 | 5.740 | 5.660 | 5.720 | 5.417 | 17,068,727 |
| 2022-12-07 | 5.720 | 5.750 | 5.660 | 5.670 | 5.370 | 15,031,868 |
| 2022-12-06 | 5.690 | 5.730 | 5.680 | 5.720 | 5.417 | 16,436,151 |
| 2022-12-05 | 5.620 | 5.730 | 5.620 | 5.700 | 5.398 | 23,818,504 |
| 2022-12-02 | 5.630 | 5.640 | 5.570 | 5.600 | 5.304 | 12,083,410 |
| 2022-12-01 | 5.710 | 5.720 | 5.610 | 5.620 | 5.323 | 18,858,474 |
| 2022-11-30 | 5.650 | 5.720 | 5.630 | 5.670 | 5.370 | 22,034,848 |
| 2022-11-29 | 5.550 | 5.750 | 5.540 | 5.670 | 5.370 | 39,228,552 |
| 2022-11-28 | 5.560 | 5.570 | 5.460 | 5.530 | 5.237 | 20,532,905 |
| 2022-11-25 | 5.480 | 5.600 | 5.460 | 5.590 | 5.294 | 23,122,882 |
| 2022-11-24 | 5.520 | 5.530 | 5.460 | 5.480 | 5.190 | 14,660,753 |
| 2022-11-23 | 5.450 | 5.560 | 5.440 | 5.490 | 5.200 | 24,686,776 |
| 2022-11-22 | 5.370 | 5.480 | 5.370 | 5.440 | 5.152 | 16,138,924 |
| 2022-11-21 | 5.400 | 5.400 | 5.350 | 5.380 | 5.095 | 11,029,017 |
| 2022-11-18 | 5.430 | 5.460 | 5.390 | 5.400 | 5.114 | 13,436,354 |
| 2022-11-17 | 5.410 | 5.430 | 5.390 | 5.420 | 5.133 | 9,612,080 |
| 2022-11-16 | 5.460 | 5.470 | 5.410 | 5.430 | 5.143 | 12,771,471 |
| 2022-11-15 | 5.420 | 5.490 | 5.400 | 5.460 | 5.171 | 15,646,004 |
| 2022-11-14 | 5.420 | 5.500 | 5.410 | 5.430 | 5.143 | 21,316,996 |
| 2022-11-11 | 5.360 | 5.440 | 5.330 | 5.400 | 5.114 | 24,310,531 |
| 2022-11-10 | 5.280 | 5.320 | 5.260 | 5.310 | 5.029 | 8,033,606 |
| 2022-11-09 | 5.280 | 5.310 | 5.270 | 5.290 | 5.010 | 6,505,813 |
| 2022-11-08 | 5.300 | 5.310 | 5.260 | 5.290 | 5.010 | 8,600,076 |
| 2022-11-07 | 5.280 | 5.320 | 5.280 | 5.310 | 5.029 | 13,313,673 |
| 2022-11-04 | 5.240 | 5.310 | 5.240 | 5.300 | 5.020 | 11,840,296 |
| 2022-11-03 | 5.270 | 5.280 | 5.210 | 5.240 | 4.963 | 10,003,258 |
| 2022-11-02 | 5.290 | 5.300 | 5.250 | 5.300 | 5.020 | 11,020,063 |
| 2022-11-01 | 5.190 | 5.300 | 5.190 | 5.300 | 5.020 | 16,698,124 |
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.