Bank of Guiyang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 5.780 | 5.810 | 5.770 | 5.790 | 5.790 | 15,394,100 |
| 2026-04-16 | 5.800 | 5.830 | 5.770 | 5.790 | 5.790 | 19,208,693 |
| 2026-04-15 | 5.770 | 5.820 | 5.760 | 5.800 | 5.800 | 26,010,181 |
| 2026-04-14 | 5.750 | 5.770 | 5.720 | 5.770 | 5.770 | 20,512,232 |
| 2026-04-13 | 5.750 | 5.750 | 5.700 | 5.720 | 5.720 | 21,845,917 |
| 2026-04-10 | 5.760 | 5.790 | 5.740 | 5.750 | 5.750 | 20,796,770 |
| 2026-04-09 | 5.800 | 5.830 | 5.720 | 5.730 | 5.730 | 21,733,229 |
| 2026-04-08 | 5.750 | 5.830 | 5.750 | 5.830 | 5.830 | 36,872,545 |
| 2026-04-07 | 5.710 | 5.740 | 5.690 | 5.710 | 5.710 | 21,967,131 |
| 2026-04-03 | 5.790 | 5.800 | 5.700 | 5.720 | 5.720 | 22,283,900 |
| 2026-04-02 | 5.810 | 5.840 | 5.770 | 5.790 | 5.790 | 23,134,650 |
| 2026-04-01 | 5.830 | 5.850 | 5.790 | 5.820 | 5.820 | 23,618,641 |
| 2026-03-31 | 5.780 | 5.850 | 5.770 | 5.820 | 5.820 | 32,005,826 |
| 2026-03-30 | 5.700 | 5.800 | 5.680 | 5.780 | 5.780 | 27,946,138 |
| 2026-03-27 | 5.750 | 5.790 | 5.700 | 5.740 | 5.740 | 30,303,360 |
| 2026-03-26 | 5.760 | 5.830 | 5.740 | 5.770 | 5.770 | 32,916,478 |
| 2026-03-25 | 5.670 | 5.790 | 5.640 | 5.770 | 5.770 | 42,288,394 |
| 2026-03-24 | 5.570 | 5.670 | 5.550 | 5.670 | 5.670 | 40,675,877 |
| 2026-03-23 | 5.750 | 5.760 | 5.490 | 5.520 | 5.520 | 76,378,797 |
| 2026-03-20 | 5.820 | 5.860 | 5.780 | 5.780 | 5.780 | 30,419,154 |
| 2026-03-19 | 5.860 | 5.910 | 5.810 | 5.820 | 5.820 | 33,180,523 |
| 2026-03-18 | 5.920 | 5.930 | 5.850 | 5.880 | 5.880 | 29,104,988 |
| 2026-03-17 | 5.900 | 5.950 | 5.890 | 5.920 | 5.920 | 33,330,540 |
| 2026-03-16 | 5.890 | 5.930 | 5.860 | 5.900 | 5.900 | 32,969,299 |
| 2026-03-13 | 5.870 | 5.950 | 5.840 | 5.900 | 5.900 | 47,396,398 |
| 2026-03-12 | 5.810 | 5.900 | 5.800 | 5.880 | 5.880 | 52,649,895 |
| 2026-03-11 | 5.760 | 5.820 | 5.740 | 5.810 | 5.810 | 34,679,524 |
| 2026-03-10 | 5.740 | 5.770 | 5.720 | 5.770 | 5.770 | 30,165,256 |
| 2026-03-09 | 5.730 | 5.750 | 5.700 | 5.730 | 5.730 | 32,132,846 |
| 2026-03-06 | 5.710 | 5.750 | 5.700 | 5.750 | 5.750 | 26,049,251 |
| 2026-03-05 | 5.700 | 5.740 | 5.700 | 5.720 | 5.720 | 27,521,475 |
| 2026-03-04 | 5.780 | 5.790 | 5.670 | 5.690 | 5.690 | 55,558,520 |
| 2026-03-03 | 5.810 | 5.860 | 5.780 | 5.790 | 5.790 | 48,885,479 |
| 2026-03-02 | 5.770 | 5.840 | 5.760 | 5.810 | 5.810 | 41,288,189 |
| 2026-02-27 | 5.780 | 5.820 | 5.770 | 5.810 | 5.810 | 25,541,241 |
| 2026-02-26 | 5.840 | 5.850 | 5.770 | 5.780 | 5.780 | 34,641,636 |
| 2026-02-25 | 5.830 | 5.880 | 5.810 | 5.830 | 5.830 | 34,700,554 |
| 2026-02-24 | 5.840 | 5.860 | 5.820 | 5.820 | 5.820 | 24,887,799 |
| 2026-02-13 | 5.860 | 5.890 | 5.810 | 5.820 | 5.820 | 27,069,292 |
| 2026-02-12 | 5.920 | 5.920 | 5.830 | 5.840 | 5.840 | 29,967,600 |
| 2026-02-11 | 5.890 | 5.930 | 5.870 | 5.930 | 5.930 | 28,883,774 |
| 2026-02-10 | 5.880 | 5.920 | 5.870 | 5.900 | 5.900 | 25,325,304 |
| 2026-02-09 | 5.850 | 5.910 | 5.840 | 5.890 | 5.890 | 36,702,230 |
| 2026-02-06 | 5.850 | 5.880 | 5.800 | 5.840 | 5.840 | 36,829,138 |
| 2026-02-05 | 5.760 | 5.870 | 5.750 | 5.850 | 5.850 | 52,560,115 |
| 2026-02-04 | 5.690 | 5.760 | 5.680 | 5.760 | 5.760 | 35,412,675 |
| 2026-02-03 | 5.740 | 5.760 | 5.670 | 5.690 | 5.690 | 42,607,240 |
| 2026-02-02 | 5.810 | 5.860 | 5.730 | 5.730 | 5.730 | 50,062,013 |
| 2026-01-30 | 5.880 | 5.900 | 5.810 | 5.810 | 5.810 | 41,648,958 |
| 2026-01-29 | 5.800 | 5.890 | 5.780 | 5.880 | 5.880 | 47,530,120 |
| 2026-01-28 | 5.760 | 5.830 | 5.760 | 5.800 | 5.800 | 34,288,284 |
| 2026-01-27 | 5.820 | 5.820 | 5.750 | 5.770 | 5.770 | 31,214,657 |
| 2026-01-26 | 5.810 | 5.840 | 5.790 | 5.820 | 5.820 | 28,523,495 |
| 2026-01-23 | 5.800 | 5.840 | 5.800 | 5.830 | 5.830 | 22,429,020 |
| 2026-01-22 | 5.780 | 5.840 | 5.770 | 5.800 | 5.800 | 25,859,680 |
| 2026-01-21 | 5.790 | 5.810 | 5.760 | 5.780 | 5.780 | 22,441,430 |
| 2026-01-20 | 5.760 | 5.810 | 5.750 | 5.810 | 5.810 | 24,375,392 |
| 2026-01-19 | 5.750 | 5.780 | 5.730 | 5.760 | 5.760 | 17,935,647 |
| 2026-01-16 | 5.820 | 5.830 | 5.740 | 5.770 | 5.770 | 35,674,221 |
| 2026-01-15 | 5.840 | 5.850 | 5.800 | 5.820 | 5.820 | 27,113,278 |
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.