Bank of Guiyang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-20 | 5.950 | 6.000 | 5.890 | 5.980 | 5.980 | 39,770,427 |
| 2025-10-17 | 5.980 | 6.040 | 5.930 | 5.950 | 5.950 | 44,685,119 |
| 2025-10-16 | 5.930 | 6.000 | 5.930 | 5.990 | 5.990 | 37,489,940 |
| 2025-10-15 | 5.950 | 5.980 | 5.910 | 5.940 | 5.940 | 32,710,407 |
| 2025-10-14 | 5.850 | 5.960 | 5.820 | 5.960 | 5.960 | 57,704,097 |
| 2025-10-13 | 5.770 | 5.860 | 5.740 | 5.850 | 5.850 | 37,721,044 |
| 2025-10-10 | 5.760 | 5.840 | 5.760 | 5.820 | 5.820 | 34,617,219 |
| 2025-10-09 | 5.770 | 5.780 | 5.740 | 5.770 | 5.770 | 25,393,908 |
| 2025-09-30 | 5.810 | 5.810 | 5.760 | 5.760 | 5.760 | 27,194,900 |
| 2025-09-29 | 5.800 | 5.830 | 5.760 | 5.810 | 5.810 | 28,491,232 |
| 2025-09-26 | 5.780 | 5.820 | 5.750 | 5.800 | 5.800 | 20,497,480 |
| 2025-09-25 | 5.840 | 5.840 | 5.760 | 5.790 | 5.790 | 31,453,764 |
| 2025-09-24 | 5.850 | 5.910 | 5.820 | 5.840 | 5.840 | 32,393,452 |
| 2025-09-23 | 5.800 | 5.870 | 5.780 | 5.860 | 5.860 | 38,292,160 |
| 2025-09-22 | 5.860 | 5.870 | 5.790 | 5.810 | 5.810 | 24,561,823 |
| 2025-09-19 | 5.850 | 5.880 | 5.810 | 5.860 | 5.860 | 32,232,815 |
| 2025-09-18 | 5.950 | 5.960 | 5.840 | 5.860 | 5.860 | 46,992,198 |
| 2025-09-17 | 5.950 | 5.980 | 5.920 | 5.940 | 5.940 | 28,552,549 |
| 2025-09-16 | 5.970 | 5.990 | 5.930 | 5.950 | 5.950 | 31,689,231 |
| 2025-09-15 | 6.000 | 6.020 | 5.970 | 5.970 | 5.970 | 29,061,402 |
| 2025-09-12 | 6.060 | 6.080 | 6.000 | 6.010 | 6.010 | 30,913,833 |
| 2025-09-11 | 6.040 | 6.070 | 6.000 | 6.070 | 6.070 | 34,894,247 |
| 2025-09-10 | 6.020 | 6.050 | 5.990 | 6.040 | 6.040 | 30,756,042 |
| 2025-09-09 | 6.000 | 6.030 | 5.980 | 6.020 | 6.020 | 36,797,043 |
| 2025-09-08 | 6.010 | 6.040 | 5.990 | 6.010 | 6.010 | 35,596,543 |
| 2025-09-05 | 6.060 | 6.080 | 6.000 | 6.020 | 6.020 | 43,626,900 |
| 2025-09-04 | 6.050 | 6.110 | 5.970 | 6.080 | 6.080 | 47,755,890 |
| 2025-09-03 | 6.150 | 6.170 | 6.030 | 6.050 | 6.050 | 46,283,173 |
| 2025-09-02 | 6.130 | 6.180 | 6.100 | 6.160 | 6.160 | 47,004,040 |
| 2025-09-01 | 6.180 | 6.190 | 6.120 | 6.140 | 6.140 | 44,679,163 |
| 2025-08-29 | 6.170 | 6.280 | 6.150 | 6.190 | 6.190 | 53,240,915 |
| 2025-08-28 | 6.150 | 6.210 | 6.120 | 6.170 | 6.170 | 50,978,905 |
| 2025-08-27 | 6.310 | 6.330 | 6.150 | 6.160 | 6.160 | 71,301,104 |
| 2025-08-26 | 6.400 | 6.400 | 6.310 | 6.320 | 6.320 | 74,598,513 |
| 2025-08-25 | 6.350 | 6.470 | 6.330 | 6.460 | 6.460 | 66,117,949 |
| 2025-08-22 | 6.390 | 6.390 | 6.290 | 6.350 | 6.350 | 56,955,023 |
| 2025-08-21 | 6.330 | 6.410 | 6.310 | 6.400 | 6.400 | 47,499,676 |
| 2025-08-20 | 6.300 | 6.370 | 6.290 | 6.330 | 6.330 | 37,389,783 |
| 2025-08-19 | 6.310 | 6.340 | 6.280 | 6.320 | 6.320 | 29,673,334 |
| 2025-08-18 | 6.260 | 6.350 | 6.240 | 6.300 | 6.300 | 43,052,590 |
| 2025-08-15 | 6.320 | 6.340 | 6.210 | 6.280 | 6.280 | 60,793,920 |
| 2025-08-14 | 6.360 | 6.390 | 6.330 | 6.330 | 6.330 | 38,184,614 |
| 2025-08-13 | 6.410 | 6.410 | 6.350 | 6.360 | 6.360 | 43,735,978 |
| 2025-08-12 | 6.380 | 6.420 | 6.370 | 6.400 | 6.400 | 32,004,014 |
| 2025-08-11 | 6.410 | 6.430 | 6.360 | 6.380 | 6.380 | 41,207,007 |
| 2025-08-08 | 6.460 | 6.500 | 6.420 | 6.430 | 6.430 | 35,948,044 |
| 2025-08-07 | 6.460 | 6.490 | 6.420 | 6.460 | 6.460 | 30,637,175 |
| 2025-08-06 | 6.520 | 6.530 | 6.450 | 6.460 | 6.460 | 39,240,140 |
| 2025-08-05 | 6.390 | 6.520 | 6.370 | 6.520 | 6.520 | 49,766,171 |
| 2025-08-04 | 6.340 | 6.430 | 6.330 | 6.390 | 6.390 | 37,942,214 |
| 2025-08-01 | 6.390 | 6.420 | 6.320 | 6.370 | 6.370 | 36,553,401 |
| 2025-07-31 | 6.470 | 6.490 | 6.350 | 6.390 | 6.390 | 46,170,994 |
| 2025-07-30 | 6.450 | 6.540 | 6.440 | 6.480 | 6.480 | 38,948,923 |
| 2025-07-29 | 6.560 | 6.580 | 6.420 | 6.450 | 6.450 | 55,192,685 |
| 2025-07-28 | 6.510 | 6.580 | 6.500 | 6.560 | 6.560 | 46,671,686 |
| 2025-07-25 | 6.540 | 6.580 | 6.500 | 6.510 | 6.510 | 45,025,035 |
| 2025-07-24 | 6.630 | 6.630 | 6.530 | 6.550 | 6.550 | 66,256,318 |
| 2025-07-23 | 6.570 | 6.690 | 6.570 | 6.620 | 6.620 | 61,050,568 |
| 2025-07-22 | 6.650 | 6.660 | 6.530 | 6.590 | 6.590 | 68,532,960 |
| 2025-07-21 | 6.710 | 6.730 | 6.630 | 6.660 | 6.660 | 67,997,685 |
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.