Bank of Guiyang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-18 | 6.710 | 6.760 | 6.690 | 6.710 | 6.710 | 58,100,332 |
| 2025-07-17 | 6.750 | 6.780 | 6.680 | 6.700 | 6.700 | 49,144,373 |
| 2025-07-16 | 6.890 | 6.910 | 6.680 | 6.760 | 6.760 | 91,130,010 |
| 2025-07-15 | 7.050 | 7.070 | 6.850 | 6.880 | 6.880 | 82,933,470 |
| 2025-07-14 | 6.860 | 7.180 | 6.850 | 7.010 | 7.010 | 106,814,726 |
| 2025-07-11 | 7.020 | 7.090 | 6.840 | 6.860 | 6.860 | 111,823,793 |
| 2025-07-10 | 6.800 | 7.080 | 6.790 | 7.020 | 7.020 | 109,307,985 |
| 2025-07-09 | 6.650 | 6.830 | 6.640 | 6.800 | 6.800 | 66,916,436 |
| 2025-07-08 | 6.670 | 6.720 | 6.600 | 6.660 | 6.660 | 60,075,937 |
| 2025-07-07 | 6.540 | 6.680 | 6.530 | 6.670 | 6.670 | 71,469,474 |
| 2025-07-04 | 6.410 | 6.580 | 6.400 | 6.540 | 6.540 | 85,544,865 |
| 2025-07-03 | 6.420 | 6.460 | 6.370 | 6.420 | 6.420 | 40,892,158 |
| 2025-07-02 | 6.360 | 6.470 | 6.350 | 6.420 | 6.420 | 51,976,363 |
| 2025-07-01 | 6.260 | 6.380 | 6.250 | 6.370 | 6.370 | 57,006,884 |
| 2025-06-30 | 6.330 | 6.340 | 6.180 | 6.240 | 6.240 | 84,470,511 |
| 2025-06-27 | 6.380 | 6.610 | 6.320 | 6.350 | 6.350 | 127,695,126 |
| 2025-06-26 | 6.280 | 6.430 | 6.220 | 6.390 | 6.390 | 80,030,302 |
| 2025-06-25 | 6.200 | 6.290 | 6.170 | 6.280 | 6.280 | 64,748,750 |
| 2025-06-24 | 6.200 | 6.230 | 6.120 | 6.220 | 6.220 | 71,128,366 |
| 2025-06-23 | 6.100 | 6.240 | 6.040 | 6.220 | 6.220 | 76,556,404 |
| 2025-06-20 | 6.050 | 6.130 | 6.030 | 6.110 | 6.110 | 62,205,468 |
| 2025-06-19 | 6.100 | 6.130 | 6.020 | 6.050 | 6.050 | 45,909,025 |
| 2025-06-18 | 6.090 | 6.120 | 6.030 | 6.100 | 6.100 | 44,387,098 |
| 2025-06-17 | 6.090 | 6.130 | 6.060 | 6.090 | 6.090 | 39,236,596 |
| 2025-06-16 | 5.980 | 6.090 | 5.960 | 6.090 | 6.090 | 45,974,414 |
| 2025-06-13 | 6.070 | 6.090 | 5.980 | 6.000 | 6.000 | 57,945,084 |
| 2025-06-12 | 5.990 | 6.080 | 5.960 | 6.070 | 6.070 | 46,811,725 |
| 2025-06-11 | 6.000 | 6.040 | 5.970 | 5.980 | 5.980 | 38,468,423 |
| 2025-06-10 | 5.930 | 6.070 | 5.920 | 6.000 | 6.000 | 73,745,515 |
| 2025-06-09 | 5.920 | 5.950 | 5.870 | 5.930 | 5.930 | 44,382,019 |
| 2025-06-06 | 5.910 | 6.000 | 5.880 | 5.910 | 5.910 | 68,351,237 |
| 2025-06-05 | 6.250 | 6.290 | 6.120 | 6.140 | 6.140 | 77,749,944 |
| 2025-06-04 | 6.240 | 6.280 | 6.180 | 6.260 | 6.260 | 60,033,845 |
| 2025-06-03 | 6.100 | 6.270 | 6.080 | 6.230 | 6.230 | 86,995,464 |
| 2025-05-30 | 6.030 | 6.110 | 6.030 | 6.100 | 6.100 | 62,536,737 |
| 2025-05-29 | 6.030 | 6.050 | 5.990 | 6.010 | 6.010 | 41,696,899 |
| 2025-05-28 | 6.010 | 6.050 | 5.950 | 6.040 | 6.040 | 41,367,179 |
| 2025-05-27 | 5.970 | 6.030 | 5.960 | 6.000 | 6.000 | 37,800,698 |
| 2025-05-26 | 6.000 | 6.040 | 5.950 | 5.970 | 5.970 | 38,084,753 |
| 2025-05-23 | 6.110 | 6.120 | 6.000 | 6.010 | 6.010 | 61,662,776 |
| 2025-05-22 | 6.020 | 6.080 | 5.990 | 6.060 | 6.060 | 44,142,277 |
| 2025-05-21 | 5.980 | 6.030 | 5.970 | 6.020 | 6.020 | 30,591,988 |
| 2025-05-20 | 5.980 | 6.030 | 5.950 | 5.960 | 5.960 | 32,380,015 |
| 2025-05-19 | 5.970 | 6.020 | 5.950 | 5.970 | 5.970 | 35,033,708 |
| 2025-05-16 | 6.010 | 6.040 | 5.930 | 5.960 | 5.960 | 37,029,448 |
| 2025-05-15 | 6.040 | 6.100 | 6.000 | 6.010 | 6.010 | 46,503,206 |
| 2025-05-14 | 5.980 | 6.050 | 5.960 | 6.040 | 6.040 | 59,992,084 |
| 2025-05-13 | 5.960 | 5.990 | 5.910 | 5.980 | 5.980 | 47,996,085 |
| 2025-05-12 | 5.930 | 5.970 | 5.900 | 5.930 | 5.930 | 33,348,799 |
| 2025-05-09 | 5.880 | 5.950 | 5.880 | 5.940 | 5.940 | 48,938,840 |
| 2025-05-08 | 5.800 | 5.900 | 5.780 | 5.870 | 5.870 | 47,791,420 |
| 2025-05-07 | 5.790 | 5.820 | 5.780 | 5.800 | 5.800 | 36,814,700 |
| 2025-05-06 | 5.790 | 5.800 | 5.740 | 5.760 | 5.760 | 43,833,970 |
| 2025-04-30 | 5.870 | 5.880 | 5.770 | 5.770 | 5.770 | 54,266,036 |
| 2025-04-29 | 5.900 | 5.930 | 5.830 | 5.860 | 5.860 | 63,268,317 |
| 2025-04-28 | 5.970 | 6.030 | 5.950 | 6.000 | 6.000 | 40,120,140 |
| 2025-04-25 | 5.870 | 5.970 | 5.860 | 5.960 | 5.960 | 42,565,280 |
| 2025-04-24 | 5.830 | 5.910 | 5.830 | 5.860 | 5.860 | 28,264,672 |
| 2025-04-23 | 5.870 | 5.890 | 5.820 | 5.820 | 5.820 | 25,411,880 |
| 2025-04-22 | 5.820 | 5.880 | 5.810 | 5.870 | 5.870 | 21,304,895 |
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.