Bank of Guiyang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 6.100 | 6.130 | 6.050 | 6.080 | 6.080 | 26,003,126 |
| 2024-10-23 | 6.090 | 6.150 | 6.070 | 6.130 | 6.130 | 39,805,896 |
| 2024-10-22 | 6.110 | 6.170 | 6.050 | 6.090 | 6.090 | 43,932,138 |
| 2024-10-21 | 6.180 | 6.180 | 6.060 | 6.130 | 6.130 | 61,448,488 |
| 2024-10-18 | 6.190 | 6.260 | 6.020 | 6.180 | 6.180 | 107,805,183 |
| 2024-10-17 | 6.300 | 6.380 | 6.180 | 6.190 | 6.190 | 62,927,212 |
| 2024-10-16 | 6.010 | 6.370 | 6.010 | 6.330 | 6.330 | 114,117,487 |
| 2024-10-15 | 6.220 | 6.350 | 6.060 | 6.080 | 6.080 | 87,670,968 |
| 2024-10-14 | 6.140 | 6.350 | 6.130 | 6.290 | 6.290 | 154,386,158 |
| 2024-10-11 | 6.000 | 6.040 | 5.880 | 5.910 | 5.910 | 83,813,564 |
| 2024-10-10 | 5.870 | 6.130 | 5.810 | 5.990 | 5.990 | 111,821,023 |
| 2024-10-09 | 6.110 | 6.180 | 5.790 | 5.850 | 5.850 | 164,827,769 |
| 2024-10-08 | 6.600 | 6.610 | 6.020 | 6.250 | 6.250 | 211,529,984 |
| 2024-09-30 | 5.850 | 6.140 | 5.680 | 6.060 | 6.060 | 176,641,477 |
| 2024-09-27 | 5.760 | 5.780 | 5.480 | 5.700 | 5.700 | 104,912,484 |
| 2024-09-26 | 5.180 | 5.580 | 5.170 | 5.580 | 5.580 | 125,443,858 |
| 2024-09-25 | 5.020 | 5.240 | 5.010 | 5.190 | 5.190 | 91,518,191 |
| 2024-09-24 | 4.810 | 4.980 | 4.810 | 4.980 | 4.980 | 50,484,929 |
| 2024-09-23 | 4.750 | 4.810 | 4.750 | 4.790 | 4.790 | 18,779,705 |
| 2024-09-20 | 4.750 | 4.770 | 4.730 | 4.750 | 4.750 | 15,857,078 |
| 2024-09-19 | 4.700 | 4.770 | 4.690 | 4.750 | 4.750 | 20,391,743 |
| 2024-09-18 | 4.730 | 4.750 | 4.630 | 4.710 | 4.710 | 22,723,972 |
| 2024-09-13 | 4.740 | 4.790 | 4.720 | 4.720 | 4.720 | 19,375,680 |
| 2024-09-12 | 4.730 | 4.790 | 4.710 | 4.740 | 4.740 | 19,394,202 |
| 2024-09-11 | 4.810 | 4.810 | 4.710 | 4.730 | 4.730 | 20,755,255 |
| 2024-09-10 | 4.800 | 4.820 | 4.770 | 4.810 | 4.810 | 15,393,538 |
| 2024-09-09 | 4.870 | 4.880 | 4.780 | 4.790 | 4.790 | 28,309,274 |
| 2024-09-06 | 4.910 | 4.950 | 4.870 | 4.880 | 4.880 | 22,388,809 |
| 2024-09-05 | 4.900 | 4.920 | 4.890 | 4.900 | 4.900 | 17,073,084 |
| 2024-09-04 | 4.940 | 4.960 | 4.900 | 4.910 | 4.910 | 26,280,074 |
| 2024-09-03 | 5.010 | 5.030 | 4.940 | 4.950 | 4.950 | 42,878,907 |
| 2024-09-02 | 5.020 | 5.100 | 5.010 | 5.020 | 5.020 | 49,728,087 |
| 2024-08-30 | 5.020 | 5.090 | 5.000 | 5.040 | 5.040 | 40,778,800 |
| 2024-08-29 | 5.160 | 5.160 | 5.030 | 5.040 | 5.040 | 55,031,405 |
| 2024-08-28 | 5.220 | 5.220 | 5.140 | 5.170 | 5.170 | 23,393,088 |
| 2024-08-27 | 5.210 | 5.260 | 5.200 | 5.210 | 5.210 | 21,351,183 |
| 2024-08-26 | 5.190 | 5.220 | 5.160 | 5.210 | 5.210 | 20,051,303 |
| 2024-08-23 | 5.200 | 5.220 | 5.160 | 5.190 | 5.190 | 22,126,345 |
| 2024-08-22 | 5.200 | 5.250 | 5.190 | 5.200 | 5.200 | 22,194,753 |
| 2024-08-21 | 5.250 | 5.250 | 5.170 | 5.190 | 5.190 | 24,835,956 |
| 2024-08-20 | 5.260 | 5.280 | 5.220 | 5.260 | 5.260 | 27,947,327 |
| 2024-08-19 | 5.160 | 5.260 | 5.160 | 5.260 | 5.260 | 33,203,816 |
| 2024-08-16 | 5.140 | 5.190 | 5.130 | 5.170 | 5.170 | 26,149,307 |
| 2024-08-15 | 5.100 | 5.160 | 5.090 | 5.140 | 5.140 | 22,160,506 |
| 2024-08-14 | 5.130 | 5.170 | 5.100 | 5.100 | 5.100 | 16,649,882 |
| 2024-08-13 | 5.100 | 5.150 | 5.090 | 5.130 | 5.130 | 20,659,245 |
| 2024-08-12 | 5.150 | 5.150 | 5.090 | 5.110 | 5.110 | 19,705,053 |
| 2024-08-09 | 5.150 | 5.190 | 5.130 | 5.150 | 5.150 | 19,800,155 |
| 2024-08-08 | 5.130 | 5.160 | 5.100 | 5.150 | 5.150 | 17,851,140 |
| 2024-08-07 | 5.140 | 5.160 | 5.120 | 5.130 | 5.130 | 17,934,850 |
| 2024-08-06 | 5.160 | 5.180 | 5.110 | 5.140 | 5.140 | 23,156,339 |
| 2024-08-05 | 5.220 | 5.240 | 5.130 | 5.150 | 5.150 | 30,019,800 |
| 2024-08-02 | 5.210 | 5.270 | 5.190 | 5.220 | 5.220 | 22,615,105 |
| 2024-08-01 | 5.250 | 5.270 | 5.210 | 5.230 | 5.230 | 29,368,804 |
| 2024-07-31 | 5.210 | 5.270 | 5.190 | 5.260 | 5.260 | 39,539,453 |
| 2024-07-30 | 5.190 | 5.220 | 5.160 | 5.200 | 5.200 | 16,962,399 |
| 2024-07-29 | 5.140 | 5.220 | 5.120 | 5.200 | 5.200 | 21,496,603 |
| 2024-07-26 | 5.170 | 5.190 | 5.120 | 5.150 | 5.150 | 22,719,056 |
| 2024-07-25 | 5.200 | 5.220 | 5.130 | 5.160 | 5.160 | 31,067,980 |
| 2024-07-24 | 5.210 | 5.240 | 5.180 | 5.200 | 5.200 | 29,101,853 |
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.