Bank of Guiyang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-31 | 5.160 | 5.240 | 5.130 | 5.210 | 4.934 | 17,232,879 |
| 2022-10-28 | 5.220 | 5.240 | 5.130 | 5.140 | 4.868 | 15,140,173 |
| 2022-10-27 | 5.250 | 5.260 | 5.220 | 5.240 | 4.963 | 10,389,275 |
| 2022-10-26 | 5.240 | 5.290 | 5.220 | 5.240 | 4.963 | 13,569,800 |
| 2022-10-25 | 5.260 | 5.280 | 5.210 | 5.230 | 4.953 | 13,550,844 |
| 2022-10-24 | 5.390 | 5.420 | 5.240 | 5.260 | 4.982 | 23,800,331 |
| 2022-10-21 | 5.410 | 5.430 | 5.360 | 5.380 | 5.095 | 11,885,049 |
| 2022-10-20 | 5.370 | 5.460 | 5.350 | 5.390 | 5.105 | 29,106,683 |
| 2022-10-19 | 5.430 | 5.430 | 5.370 | 5.370 | 5.086 | 10,701,507 |
| 2022-10-18 | 5.450 | 5.460 | 5.400 | 5.420 | 5.133 | 14,239,116 |
| 2022-10-17 | 5.410 | 5.460 | 5.380 | 5.430 | 5.143 | 17,158,364 |
| 2022-10-14 | 5.420 | 5.470 | 5.410 | 5.430 | 5.143 | 20,956,448 |
| 2022-10-13 | 5.410 | 5.440 | 5.350 | 5.390 | 5.105 | 19,220,310 |
| 2022-10-12 | 5.380 | 5.460 | 5.330 | 5.440 | 5.152 | 25,211,925 |
| 2022-10-11 | 5.390 | 5.430 | 5.370 | 5.380 | 5.095 | 18,786,743 |
| 2022-10-10 | 5.440 | 5.490 | 5.380 | 5.390 | 5.105 | 19,888,382 |
| 2022-09-30 | 5.430 | 5.460 | 5.400 | 5.420 | 5.133 | 11,527,460 |
| 2022-09-29 | 5.510 | 5.540 | 5.410 | 5.420 | 5.133 | 13,742,261 |
| 2022-09-28 | 5.520 | 5.570 | 5.470 | 5.500 | 5.209 | 13,906,462 |
| 2022-09-27 | 5.520 | 5.540 | 5.470 | 5.540 | 5.247 | 11,548,632 |
| 2022-09-26 | 5.570 | 5.610 | 5.500 | 5.510 | 5.219 | 14,221,380 |
| 2022-09-23 | 5.560 | 5.630 | 5.550 | 5.600 | 5.304 | 11,867,410 |
| 2022-09-22 | 5.560 | 5.590 | 5.520 | 5.570 | 5.275 | 10,569,715 |
| 2022-09-21 | 5.490 | 5.600 | 5.460 | 5.580 | 5.285 | 12,641,400 |
| 2022-09-20 | 5.550 | 5.570 | 5.490 | 5.500 | 5.209 | 8,207,532 |
| 2022-09-19 | 5.530 | 5.570 | 5.510 | 5.530 | 5.237 | 11,079,391 |
| 2022-09-16 | 5.660 | 5.680 | 5.520 | 5.520 | 5.228 | 16,217,844 |
| 2022-09-15 | 5.660 | 5.730 | 5.650 | 5.670 | 5.370 | 16,637,981 |
| 2022-09-14 | 5.640 | 5.680 | 5.630 | 5.660 | 5.361 | 10,082,990 |
| 2022-09-13 | 5.690 | 5.730 | 5.670 | 5.680 | 5.380 | 11,012,838 |
| 2022-09-09 | 5.630 | 5.700 | 5.620 | 5.680 | 5.380 | 15,263,427 |
| 2022-09-08 | 5.620 | 5.650 | 5.600 | 5.640 | 5.342 | 8,830,229 |
| 2022-09-07 | 5.630 | 5.630 | 5.600 | 5.620 | 5.323 | 10,463,146 |
| 2022-09-06 | 5.650 | 5.680 | 5.620 | 5.630 | 5.332 | 11,202,049 |
| 2022-09-05 | 5.610 | 5.650 | 5.590 | 5.640 | 5.342 | 9,021,751 |
| 2022-09-02 | 5.620 | 5.640 | 5.600 | 5.620 | 5.323 | 13,912,907 |
| 2022-09-01 | 5.590 | 5.640 | 5.580 | 5.630 | 5.332 | 14,120,434 |
| 2022-08-31 | 5.580 | 5.630 | 5.550 | 5.590 | 5.294 | 16,792,018 |
| 2022-08-30 | 5.520 | 5.600 | 5.520 | 5.600 | 5.304 | 18,067,577 |
| 2022-08-29 | 5.510 | 5.540 | 5.470 | 5.530 | 5.237 | 15,688,684 |
| 2022-08-26 | 5.550 | 5.570 | 5.520 | 5.550 | 5.256 | 8,873,887 |
| 2022-08-25 | 5.520 | 5.550 | 5.490 | 5.550 | 5.256 | 13,009,393 |
| 2022-08-24 | 5.530 | 5.570 | 5.490 | 5.490 | 5.200 | 11,448,501 |
| 2022-08-23 | 5.550 | 5.550 | 5.510 | 5.540 | 5.247 | 9,524,254 |
| 2022-08-22 | 5.540 | 5.570 | 5.530 | 5.540 | 5.247 | 8,643,960 |
| 2022-08-19 | 5.540 | 5.570 | 5.520 | 5.540 | 5.247 | 8,412,516 |
| 2022-08-18 | 5.560 | 5.570 | 5.520 | 5.530 | 5.237 | 7,142,688 |
| 2022-08-17 | 5.550 | 5.580 | 5.520 | 5.570 | 5.275 | 9,773,996 |
| 2022-08-16 | 5.540 | 5.560 | 5.520 | 5.540 | 5.247 | 6,279,152 |
| 2022-08-15 | 5.580 | 5.590 | 5.530 | 5.530 | 5.237 | 9,543,205 |
| 2022-08-12 | 5.550 | 5.610 | 5.540 | 5.580 | 5.285 | 12,256,236 |
| 2022-08-11 | 5.480 | 5.570 | 5.470 | 5.570 | 5.275 | 17,289,418 |
| 2022-08-10 | 5.480 | 5.500 | 5.430 | 5.450 | 5.162 | 6,907,741 |
| 2022-08-09 | 5.500 | 5.510 | 5.470 | 5.480 | 5.190 | 6,768,361 |
| 2022-08-08 | 5.510 | 5.530 | 5.490 | 5.500 | 5.209 | 8,859,711 |
| 2022-08-05 | 5.440 | 5.520 | 5.410 | 5.510 | 5.219 | 12,350,085 |
| 2022-08-04 | 5.430 | 5.460 | 5.400 | 5.440 | 5.152 | 10,122,350 |
| 2022-08-03 | 5.450 | 5.500 | 5.410 | 5.420 | 5.133 | 13,635,548 |
| 2022-08-02 | 5.570 | 5.570 | 5.390 | 5.460 | 5.171 | 24,550,829 |
| 2022-08-01 | 5.610 | 5.620 | 5.580 | 5.590 | 5.294 | 9,097,734 |
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.