Bank of Guiyang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-29 | 5.660 | 5.670 | 5.600 | 5.600 | 5.304 | 8,263,160 |
| 2022-07-28 | 5.650 | 5.680 | 5.640 | 5.650 | 5.351 | 9,283,803 |
| 2022-07-27 | 5.660 | 5.670 | 5.630 | 5.640 | 5.342 | 6,849,429 |
| 2022-07-26 | 5.630 | 5.680 | 5.620 | 5.660 | 5.361 | 9,637,859 |
| 2022-07-25 | 5.630 | 5.670 | 5.620 | 5.630 | 5.332 | 8,684,885 |
| 2022-07-22 | 5.640 | 5.670 | 5.590 | 5.620 | 5.323 | 11,952,330 |
| 2022-07-21 | 5.680 | 5.690 | 5.630 | 5.630 | 5.332 | 11,384,837 |
| 2022-07-20 | 5.620 | 5.690 | 5.620 | 5.680 | 5.380 | 13,684,966 |
| 2022-07-19 | 5.600 | 5.640 | 5.580 | 5.620 | 5.323 | 14,233,789 |
| 2022-07-18 | 5.560 | 5.610 | 5.550 | 5.590 | 5.294 | 15,580,443 |
| 2022-07-15 | 5.640 | 5.660 | 5.540 | 5.550 | 5.256 | 19,228,148 |
| 2022-07-14 | 5.680 | 5.690 | 5.630 | 5.650 | 5.351 | 23,878,345 |
| 2022-07-13 | 5.730 | 5.750 | 5.690 | 5.690 | 5.389 | 17,836,360 |
| 2022-07-12 | 5.720 | 5.760 | 5.710 | 5.740 | 5.436 | 16,688,251 |
| 2022-07-11 | 5.720 | 5.730 | 5.700 | 5.720 | 5.417 | 13,466,406 |
| 2022-07-08 | 5.720 | 5.740 | 5.700 | 5.710 | 5.408 | 9,044,920 |
| 2022-07-07 | 5.710 | 5.740 | 5.700 | 5.710 | 5.408 | 9,858,876 |
| 2022-07-06 | 5.760 | 5.770 | 5.690 | 5.710 | 5.408 | 18,264,536 |
| 2022-07-05 | 5.760 | 5.790 | 5.740 | 5.760 | 5.455 | 16,561,589 |
| 2022-07-04 | 5.790 | 5.790 | 5.730 | 5.750 | 5.446 | 19,834,095 |
| 2022-07-01 | 5.810 | 5.820 | 5.780 | 5.780 | 5.474 | 15,592,847 |
| 2022-06-30 | 5.810 | 5.830 | 5.800 | 5.810 | 5.503 | 30,967,180 |
| 2022-06-29 | 5.830 | 5.850 | 5.810 | 5.810 | 5.503 | 19,801,349 |
| 2022-06-28 | 5.800 | 5.840 | 5.790 | 5.840 | 5.531 | 18,929,130 |
| 2022-06-27 | 5.820 | 5.830 | 5.790 | 5.810 | 5.503 | 30,120,738 |
| 2022-06-24 | 5.820 | 5.840 | 5.800 | 5.810 | 5.503 | 19,928,157 |
| 2022-06-23 | 5.820 | 5.860 | 5.810 | 5.830 | 5.522 | 35,946,832 |
| 2022-06-22 | 5.870 | 5.880 | 5.810 | 5.820 | 5.512 | 14,825,511 |
| 2022-06-21 | 5.880 | 5.910 | 5.830 | 5.870 | 5.559 | 17,180,424 |
| 2022-06-20 | 5.940 | 5.940 | 5.870 | 5.880 | 5.569 | 12,845,268 |
| 2022-06-17 | 5.910 | 5.970 | 5.840 | 5.930 | 5.616 | 20,524,609 |
| 2022-06-16 | 6.030 | 6.040 | 5.930 | 5.940 | 5.626 | 28,434,384 |
| 2022-06-15 | 5.920 | 6.170 | 5.900 | 6.040 | 5.720 | 57,284,092 |
| 2022-06-14 | 5.820 | 5.960 | 5.790 | 5.950 | 5.635 | 21,460,858 |
| 2022-06-13 | 5.890 | 5.900 | 5.810 | 5.860 | 5.550 | 16,396,470 |
| 2022-06-10 | 5.820 | 5.930 | 5.800 | 5.930 | 5.616 | 23,952,022 |
| 2022-06-09 | 5.830 | 5.890 | 5.820 | 5.830 | 5.522 | 26,930,370 |
| 2022-06-08 | 6.110 | 6.130 | 6.080 | 6.120 | 5.512 | 24,171,306 |
| 2022-06-07 | 6.100 | 6.140 | 6.080 | 6.110 | 5.503 | 14,947,538 |
| 2022-06-06 | 6.080 | 6.120 | 6.040 | 6.110 | 5.503 | 17,450,315 |
| 2022-06-02 | 6.050 | 6.080 | 6.030 | 6.080 | 5.476 | 9,681,738 |
| 2022-06-01 | 6.070 | 6.070 | 6.040 | 6.060 | 5.458 | 12,077,130 |
| 2022-05-31 | 6.020 | 6.060 | 6.000 | 6.050 | 5.449 | 12,551,008 |
| 2022-05-30 | 6.010 | 6.040 | 5.990 | 6.020 | 5.422 | 15,528,815 |
| 2022-05-27 | 6.030 | 6.040 | 5.990 | 6.000 | 5.404 | 10,563,685 |
| 2022-05-26 | 6.000 | 6.040 | 5.980 | 6.020 | 5.422 | 14,422,026 |
| 2022-05-25 | 5.960 | 6.010 | 5.960 | 6.000 | 5.404 | 11,460,466 |
| 2022-05-24 | 6.070 | 6.100 | 5.970 | 5.970 | 5.377 | 20,036,377 |
| 2022-05-23 | 6.060 | 6.080 | 6.040 | 6.060 | 5.458 | 11,659,980 |
| 2022-05-20 | 6.010 | 6.070 | 6.000 | 6.060 | 5.458 | 15,815,896 |
| 2022-05-19 | 5.970 | 6.020 | 5.950 | 6.010 | 5.413 | 13,867,488 |
| 2022-05-18 | 6.040 | 6.050 | 6.010 | 6.020 | 5.422 | 11,018,431 |
| 2022-05-17 | 6.050 | 6.070 | 6.000 | 6.050 | 5.449 | 11,494,880 |
| 2022-05-16 | 6.090 | 6.100 | 6.020 | 6.060 | 5.458 | 13,892,679 |
| 2022-05-13 | 6.030 | 6.100 | 6.030 | 6.070 | 5.467 | 12,237,232 |
| 2022-05-12 | 6.020 | 6.070 | 6.000 | 6.020 | 5.422 | 11,317,677 |
| 2022-05-11 | 6.030 | 6.110 | 6.030 | 6.030 | 5.431 | 18,293,825 |
| 2022-05-10 | 5.980 | 6.070 | 5.940 | 6.060 | 5.458 | 19,158,863 |
| 2022-05-09 | 5.990 | 6.020 | 5.960 | 6.000 | 5.404 | 10,612,861 |
| 2022-05-06 | 6.080 | 6.080 | 5.990 | 5.990 | 5.395 | 19,443,462 |
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.