Bank of Guiyang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 5.480 | 5.540 | 5.410 | 5.430 | 5.430 | 44,847,820 |
| 2026-07-15 | 5.330 | 5.490 | 5.310 | 5.470 | 5.470 | 65,740,312 |
| 2026-07-14 | 5.310 | 5.370 | 5.280 | 5.350 | 5.350 | 57,612,582 |
| 2026-07-13 | 5.260 | 5.340 | 5.250 | 5.330 | 5.330 | 58,179,574 |
| 2026-07-10 | 5.250 | 5.290 | 5.210 | 5.270 | 5.270 | 47,044,091 |
| 2026-07-09 | 5.250 | 5.270 | 5.210 | 5.260 | 5.260 | 47,646,941 |
| 2026-07-08 | 5.220 | 5.290 | 5.170 | 5.280 | 5.280 | 52,898,194 |
| 2026-07-07 | 5.290 | 5.310 | 5.200 | 5.230 | 5.230 | 49,606,459 |
| 2026-07-06 | 5.210 | 5.320 | 5.170 | 5.320 | 5.320 | 58,875,114 |
| 2026-07-03 | 5.210 | 5.270 | 5.170 | 5.220 | 5.220 | 40,933,354 |
| 2026-07-02 | 5.170 | 5.270 | 5.150 | 5.230 | 5.230 | 46,772,269 |
| 2026-07-01 | 5.130 | 5.190 | 5.100 | 5.170 | 5.170 | 42,228,655 |
| 2026-06-30 | 5.240 | 5.250 | 5.110 | 5.130 | 5.130 | 37,989,438 |
| 2026-06-29 | 5.220 | 5.290 | 5.110 | 5.270 | 5.270 | 34,111,429 |
| 2026-06-26 | 5.330 | 5.370 | 5.230 | 5.240 | 5.240 | 29,638,495 |
| 2026-06-25 | 5.340 | 5.390 | 5.320 | 5.350 | 5.350 | 28,991,530 |
| 2026-06-24 | 5.470 | 5.490 | 5.370 | 5.370 | 5.370 | 35,493,281 |
| 2026-06-23 | 5.430 | 5.540 | 5.420 | 5.480 | 5.480 | 48,134,830 |
| 2026-06-22 | 5.410 | 5.440 | 5.320 | 5.420 | 5.420 | 43,359,278 |
| 2026-06-18 | 5.590 | 5.600 | 5.420 | 5.430 | 5.430 | 44,116,398 |
| 2026-06-17 | 5.680 | 5.710 | 5.560 | 5.580 | 5.580 | 46,053,723 |
| 2026-06-16 | 5.780 | 5.790 | 5.660 | 5.670 | 5.670 | 41,599,730 |
| 2026-06-15 | 5.800 | 5.860 | 5.760 | 5.800 | 5.800 | 44,810,933 |
| 2026-06-12 | 5.700 | 5.810 | 5.670 | 5.810 | 5.810 | 56,030,457 |
| 2026-06-11 | 5.740 | 5.770 | 5.680 | 5.720 | 5.720 | 43,605,638 |
| 2026-06-10 | 5.680 | 5.760 | 5.630 | 5.750 | 5.750 | 69,402,975 |
| 2026-06-09 | 5.910 | 6.020 | 5.900 | 5.960 | 5.660 | 53,796,374 |
| 2026-06-08 | 5.930 | 5.970 | 5.880 | 5.920 | 5.622 | 42,748,547 |
| 2026-06-05 | 5.890 | 5.970 | 5.880 | 5.950 | 5.651 | 42,583,085 |
| 2026-06-04 | 5.970 | 6.000 | 5.860 | 5.870 | 5.575 | 45,734,693 |
| 2026-06-03 | 6.030 | 6.030 | 5.920 | 5.970 | 5.670 | 44,141,818 |
| 2026-06-02 | 6.000 | 6.060 | 5.990 | 6.040 | 6.040 | 45,822,560 |
| 2026-06-01 | 5.940 | 6.030 | 5.880 | 6.010 | 6.010 | 53,360,622 |
| 2026-05-29 | 5.850 | 5.970 | 5.850 | 5.930 | 5.930 | 40,058,337 |
| 2026-05-28 | 5.900 | 5.930 | 5.850 | 5.870 | 5.870 | 32,592,560 |
| 2026-05-27 | 5.940 | 5.980 | 5.880 | 5.890 | 5.890 | 36,012,640 |
| 2026-05-26 | 5.970 | 6.010 | 5.930 | 5.950 | 5.950 | 33,364,229 |
| 2026-05-25 | 5.980 | 6.000 | 5.950 | 5.980 | 5.980 | 26,202,640 |
| 2026-05-22 | 6.000 | 6.010 | 5.930 | 5.990 | 5.990 | 34,004,474 |
| 2026-05-21 | 6.030 | 6.080 | 5.970 | 6.000 | 6.000 | 42,081,033 |
| 2026-05-20 | 6.050 | 6.080 | 6.000 | 6.030 | 6.030 | 33,821,110 |
| 2026-05-19 | 5.950 | 6.080 | 5.940 | 6.070 | 6.070 | 55,429,138 |
| 2026-05-18 | 5.930 | 5.960 | 5.910 | 5.960 | 5.960 | 34,988,719 |
| 2026-05-15 | 6.030 | 6.040 | 5.940 | 5.950 | 5.950 | 58,327,036 |
| 2026-05-14 | 6.010 | 6.050 | 5.990 | 6.040 | 6.040 | 54,202,097 |
| 2026-05-13 | 5.990 | 6.030 | 5.970 | 6.020 | 6.020 | 38,824,980 |
| 2026-05-12 | 5.970 | 6.020 | 5.960 | 6.000 | 6.000 | 44,702,840 |
| 2026-05-11 | 5.940 | 5.990 | 5.910 | 5.980 | 5.980 | 36,229,457 |
| 2026-05-08 | 5.950 | 5.980 | 5.930 | 5.940 | 5.940 | 31,330,371 |
| 2026-05-07 | 5.980 | 5.990 | 5.940 | 5.950 | 5.950 | 41,397,924 |
| 2026-05-06 | 6.010 | 6.020 | 5.960 | 5.980 | 5.980 | 63,753,149 |
| 2026-04-30 | 6.010 | 6.050 | 5.990 | 6.010 | 6.010 | 42,349,147 |
| 2026-04-29 | 6.000 | 6.080 | 5.980 | 6.030 | 6.030 | 52,938,126 |
| 2026-04-28 | 5.950 | 6.040 | 5.940 | 6.000 | 6.000 | 49,878,220 |
| 2026-04-27 | 6.130 | 6.180 | 5.970 | 5.970 | 5.970 | 97,165,493 |
| 2026-04-24 | 6.270 | 6.280 | 6.120 | 6.140 | 6.140 | 97,910,758 |
| 2026-04-23 | 6.100 | 6.370 | 6.050 | 6.280 | 6.280 | 239,302,348 |
| 2026-04-22 | 5.850 | 5.870 | 5.820 | 5.870 | 5.870 | 29,300,776 |
| 2026-04-21 | 5.800 | 5.860 | 5.790 | 5.840 | 5.840 | 30,089,941 |
| 2026-04-20 | 5.800 | 5.810 | 5.780 | 5.790 | 5.790 | 19,415,600 |
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.