Bank of Guiyang Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	6.080	6.080	5.990	5.990	5.395	19,443,462
2022-05-05	6.140	6.180	6.090	6.130	5.521	24,369,513
2022-04-29	6.080	6.180	6.030	6.150	5.539	34,004,947
2022-04-28	6.040	6.160	5.990	6.090	5.485	23,460,679
2022-04-27	6.020	6.060	5.940	6.040	5.440	26,051,672
2022-04-26	6.100	6.180	6.020	6.050	5.449	19,762,605
2022-04-25	6.270	6.320	6.070	6.080	5.476	26,606,984
2022-04-22	6.190	6.350	6.180	6.310	5.683	18,947,749
2022-04-21	6.290	6.350	6.200	6.220	5.602	23,351,319
2022-04-20	6.400	6.440	6.270	6.280	5.656	16,898,671
2022-04-19	6.270	6.420	6.260	6.410	5.773	18,995,716
2022-04-18	6.400	6.400	6.280	6.290	5.665	18,742,580
2022-04-15	6.380	6.470	6.350	6.440	5.800	19,569,274
2022-04-14	6.400	6.440	6.370	6.380	5.746	14,720,579
2022-04-13	6.400	6.430	6.350	6.380	5.746	18,367,802
2022-04-12	6.350	6.450	6.280	6.430	5.791	21,619,187
2022-04-11	6.490	6.490	6.330	6.350	5.719	20,510,914
2022-04-08	6.460	6.520	6.390	6.500	5.854	26,668,099
2022-04-07	6.590	6.620	6.440	6.460	5.818	36,390,462
2022-04-06	6.460	6.600	6.440	6.590	5.935	38,672,648
2022-04-01	6.330	6.490	6.330	6.490	5.845	32,801,032
2022-03-31	6.230	6.410	6.220	6.360	5.728	28,126,162
2022-03-30	6.190	6.270	6.160	6.260	5.638	18,708,559
2022-03-29	6.170	6.210	6.160	6.180	5.566	13,993,081
2022-03-28	6.110	6.250	6.050	6.180	5.566	21,265,350
2022-03-25	6.130	6.170	6.090	6.120	5.512	10,333,155
2022-03-24	6.130	6.200	6.100	6.120	5.512	18,990,489
2022-03-23	6.140	6.170	6.100	6.140	5.530	16,236,994
2022-03-22	6.070	6.180	6.060	6.130	5.521	24,709,441
2022-03-21	6.130	6.140	6.050	6.070	5.467	17,982,980
2022-03-18	6.070	6.180	6.030	6.130	5.521	20,312,729
2022-03-17	6.100	6.150	6.060	6.080	5.476	20,574,989
2022-03-16	5.980	6.100	5.890	6.080	5.476	25,426,247
2022-03-15	6.120	6.120	5.920	5.930	5.341	28,290,836
2022-03-14	6.170	6.240	6.120	6.130	5.521	16,373,747
2022-03-11	6.120	6.250	6.050	6.240	5.620	22,712,599
2022-03-10	6.230	6.270	6.170	6.180	5.566	21,816,507
2022-03-09	6.370	6.370	6.050	6.160	5.548	32,999,016
2022-03-08	6.500	6.520	6.320	6.340	5.710	27,718,150
2022-03-07	6.540	6.560	6.490	6.500	5.854	16,723,328
2022-03-04	6.610	6.610	6.530	6.550	5.899	18,116,885
2022-03-03	6.600	6.640	6.590	6.620	5.962	12,005,831
2022-03-02	6.560	6.610	6.550	6.580	5.926	10,919,963
2022-03-01	6.550	6.610	6.540	6.580	5.926	16,579,116
2022-02-28	6.560	6.570	6.520	6.550	5.899	15,141,549
2022-02-25	6.590	6.620	6.550	6.560	5.908	14,615,420
2022-02-24	6.670	6.680	6.540	6.570	5.917	22,700,016
2022-02-23	6.700	6.710	6.660	6.680	6.016	15,139,050
2022-02-22	6.750	6.780	6.670	6.700	6.034	17,094,498
2022-02-21	6.770	6.790	6.710	6.770	6.098	14,224,776
2022-02-18	6.690	6.780	6.690	6.780	6.107	14,261,508
2022-02-17	6.760	6.770	6.690	6.710	6.044	13,171,093
2022-02-16	6.740	6.790	6.730	6.750	6.080	14,381,835
2022-02-15	6.740	6.760	6.680	6.720	6.053	17,751,319
2022-02-14	6.850	6.860	6.720	6.740	6.071	23,521,772
2022-02-11	6.780	6.930	6.780	6.860	6.179	33,162,135
2022-02-10	6.760	6.810	6.740	6.800	6.125	14,115,683
2022-02-09	6.780	6.830	6.750	6.770	6.098	24,416,195
2022-02-08	6.630	6.800	6.620	6.780	6.107	26,608,159
2022-02-07	6.560	6.660	6.540	6.630	5.971	20,693,659

← NewerPage 19 of 21 · 1,212 trading daysOlder →

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.