Bank of Guiyang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-16 | 5.800 | 5.880 | 5.790 | 5.840 | 5.840 | 45,743,170 |
| 2025-01-15 | 5.730 | 5.840 | 5.730 | 5.770 | 5.770 | 30,245,553 |
| 2025-01-14 | 5.660 | 5.760 | 5.640 | 5.750 | 5.750 | 33,370,601 |
| 2025-01-13 | 5.690 | 5.700 | 5.610 | 5.650 | 5.650 | 25,761,114 |
| 2025-01-10 | 5.790 | 5.820 | 5.700 | 5.700 | 5.700 | 29,613,889 |
| 2025-01-09 | 5.830 | 5.840 | 5.780 | 5.790 | 5.790 | 18,354,076 |
| 2025-01-08 | 5.850 | 5.890 | 5.760 | 5.850 | 5.850 | 37,318,919 |
| 2025-01-07 | 5.800 | 5.870 | 5.790 | 5.860 | 5.860 | 29,709,265 |
| 2025-01-06 | 5.770 | 5.830 | 5.710 | 5.820 | 5.820 | 43,186,264 |
| 2025-01-03 | 5.840 | 5.890 | 5.760 | 5.770 | 5.770 | 45,597,764 |
| 2025-01-02 | 6.010 | 6.050 | 5.780 | 5.820 | 5.820 | 67,194,043 |
| 2024-12-31 | 6.130 | 6.190 | 6.000 | 6.000 | 6.000 | 64,809,802 |
| 2024-12-30 | 6.060 | 6.150 | 6.060 | 6.150 | 6.150 | 57,671,383 |
| 2024-12-27 | 6.050 | 6.080 | 5.970 | 6.070 | 6.070 | 45,995,940 |
| 2024-12-26 | 6.070 | 6.080 | 6.040 | 6.050 | 6.050 | 23,169,888 |
| 2024-12-25 | 6.040 | 6.090 | 6.020 | 6.070 | 6.070 | 35,567,904 |
| 2024-12-24 | 5.960 | 6.030 | 5.950 | 6.020 | 6.020 | 35,132,205 |
| 2024-12-23 | 5.940 | 6.020 | 5.930 | 5.950 | 5.950 | 43,025,420 |
| 2024-12-20 | 5.990 | 6.000 | 5.930 | 5.940 | 5.940 | 32,348,860 |
| 2024-12-19 | 6.020 | 6.040 | 5.950 | 5.990 | 5.990 | 46,156,000 |
| 2024-12-18 | 6.030 | 6.110 | 6.030 | 6.040 | 6.040 | 39,751,296 |
| 2024-12-17 | 6.070 | 6.100 | 5.980 | 6.000 | 6.000 | 42,388,561 |
| 2024-12-16 | 6.050 | 6.100 | 6.050 | 6.060 | 6.060 | 40,987,632 |
| 2024-12-13 | 6.150 | 6.150 | 6.040 | 6.060 | 6.060 | 60,304,953 |
| 2024-12-12 | 6.110 | 6.180 | 6.100 | 6.160 | 6.160 | 53,494,554 |
| 2024-12-11 | 6.150 | 6.190 | 6.100 | 6.120 | 6.120 | 49,637,996 |
| 2024-12-10 | 6.250 | 6.290 | 6.150 | 6.150 | 6.150 | 51,161,765 |
| 2024-12-09 | 6.110 | 6.180 | 6.100 | 6.130 | 6.130 | 32,657,760 |
| 2024-12-06 | 6.040 | 6.140 | 6.040 | 6.120 | 6.120 | 47,831,255 |
| 2024-12-05 | 6.040 | 6.090 | 6.030 | 6.050 | 6.050 | 28,243,121 |
| 2024-12-04 | 6.070 | 6.090 | 6.030 | 6.060 | 6.060 | 36,195,312 |
| 2024-12-03 | 6.030 | 6.090 | 6.000 | 6.090 | 6.090 | 41,310,069 |
| 2024-12-02 | 6.060 | 6.060 | 5.980 | 6.030 | 6.030 | 37,102,124 |
| 2024-11-29 | 6.020 | 6.080 | 6.010 | 6.040 | 6.040 | 44,231,473 |
| 2024-11-28 | 6.030 | 6.070 | 6.010 | 6.020 | 6.020 | 28,033,871 |
| 2024-11-27 | 6.010 | 6.050 | 5.900 | 6.050 | 6.050 | 45,147,720 |
| 2024-11-26 | 5.970 | 6.050 | 5.960 | 6.020 | 6.020 | 31,100,557 |
| 2024-11-25 | 5.970 | 6.050 | 5.950 | 5.990 | 5.990 | 37,043,533 |
| 2024-11-22 | 6.180 | 6.190 | 5.970 | 5.980 | 5.980 | 57,914,748 |
| 2024-11-21 | 6.200 | 6.220 | 6.140 | 6.170 | 6.170 | 41,299,040 |
| 2024-11-20 | 6.260 | 6.340 | 6.180 | 6.210 | 6.210 | 65,515,198 |
| 2024-11-19 | 6.270 | 6.400 | 6.190 | 6.290 | 6.290 | 103,959,539 |
| 2024-11-18 | 6.150 | 6.510 | 6.140 | 6.310 | 6.310 | 171,092,315 |
| 2024-11-15 | 6.020 | 6.100 | 5.980 | 6.010 | 6.010 | 39,960,810 |
| 2024-11-14 | 6.060 | 6.110 | 6.020 | 6.030 | 6.030 | 36,396,742 |
| 2024-11-13 | 6.040 | 6.110 | 6.010 | 6.090 | 6.090 | 37,080,456 |
| 2024-11-12 | 6.080 | 6.140 | 6.020 | 6.050 | 6.050 | 44,174,070 |
| 2024-11-11 | 6.200 | 6.200 | 6.050 | 6.070 | 6.070 | 54,702,181 |
| 2024-11-08 | 6.250 | 6.280 | 6.100 | 6.160 | 6.160 | 59,863,833 |
| 2024-11-07 | 6.040 | 6.240 | 6.030 | 6.240 | 6.240 | 63,446,745 |
| 2024-11-06 | 6.120 | 6.120 | 6.030 | 6.050 | 6.050 | 38,910,605 |
| 2024-11-05 | 6.040 | 6.130 | 6.020 | 6.130 | 6.130 | 56,405,076 |
| 2024-11-04 | 5.980 | 6.060 | 5.900 | 6.050 | 6.050 | 40,396,831 |
| 2024-11-01 | 5.960 | 6.070 | 5.960 | 5.970 | 5.970 | 52,406,069 |
| 2024-10-31 | 5.950 | 6.030 | 5.910 | 5.990 | 5.990 | 36,078,816 |
| 2024-10-30 | 6.040 | 6.080 | 5.920 | 5.960 | 5.960 | 40,935,094 |
| 2024-10-29 | 6.070 | 6.190 | 6.020 | 6.020 | 6.020 | 58,416,472 |
| 2024-10-28 | 6.060 | 6.080 | 5.980 | 6.040 | 6.040 | 40,055,670 |
| 2024-10-25 | 6.090 | 6.100 | 6.040 | 6.060 | 6.060 | 34,485,644 |
| 2024-10-24 | 6.100 | 6.130 | 6.050 | 6.080 | 6.080 | 26,003,126 |
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.