Bank Of Guizhou Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	1.530	1.530	1.530	1.530	1.361	12,000
2024-08-07	1.530	1.530	1.530	1.530	1.361	0
2024-08-06	1.530	1.530	1.530	1.530	1.361	0
2024-08-05	1.530	1.530	1.530	1.530	1.361	0
2024-08-02	1.420	1.530	1.420	1.530	1.361	6,000
2024-08-01	1.540	1.540	1.540	1.540	1.370	0
2024-07-31	1.600	1.600	1.540	1.540	1.370	3,000
2024-07-30	1.540	1.540	1.540	1.540	1.370	0
2024-07-29	1.540	1.540	1.540	1.540	1.370	0
2024-07-26	1.540	1.540	1.540	1.540	1.370	0
2024-07-25	1.540	1.540	1.540	1.540	1.370	0
2024-07-24	1.540	1.540	1.540	1.540	1.370	0
2024-07-23	1.550	1.550	1.550	1.550	1.379	0
2024-07-22	1.550	1.550	1.550	1.550	1.379	0
2024-07-19	1.600	1.600	1.600	1.600	1.424	0
2024-07-18	1.600	1.600	1.600	1.600	1.424	1,000
2024-07-17	1.500	1.500	1.500	1.500	1.286	2,000
2024-07-16	1.600	1.600	1.540	1.540	1.320	1,000
2024-07-15	1.540	1.540	1.540	1.540	1.320	0
2024-07-12	1.540	1.540	1.540	1.540	1.320	0
2024-07-11	1.540	1.540	1.540	1.540	1.320	0
2024-07-10	1.540	1.540	1.540	1.540	1.320	0
2024-07-09	1.540	1.540	1.540	1.540	1.320	0
2024-07-08	1.540	1.540	1.540	1.540	1.320	0
2024-07-05	1.540	1.540	1.540	1.540	1.320	0
2024-07-04	1.540	1.540	1.540	1.540	1.320	0
2024-07-03	1.540	1.540	1.540	1.540	1.320	0
2024-07-02	1.540	1.540	1.540	1.540	1.320	1,000
2024-06-28	1.540	1.540	1.540	1.540	1.320	0
2024-06-27	1.540	1.540	1.540	1.540	1.320	0
2024-06-26	1.540	1.540	1.540	1.540	1.320	0
2024-06-25	1.540	1.540	1.540	1.540	1.320	0
2024-06-24	1.540	1.540	1.540	1.540	1.320	0
2024-06-21	1.540	1.540	1.540	1.540	1.320	0
2024-06-20	1.540	1.540	1.540	1.540	1.320	0
2024-06-19	1.540	1.540	1.540	1.540	1.320	0
2024-06-18	1.540	1.540	1.540	1.540	1.320	0
2024-06-17	1.540	1.540	1.540	1.540	1.320	0
2024-06-14	1.540	1.540	1.540	1.540	1.320	0
2024-06-13	1.540	1.540	1.540	1.540	1.320	0
2024-06-12	1.540	1.540	1.540	1.540	1.320	0
2024-06-11	1.540	1.540	1.540	1.540	1.320	0
2024-06-07	1.540	1.540	1.540	1.540	1.320	0
2024-06-06	1.450	1.540	1.450	1.540	1.320	4,000
2024-06-05	1.480	1.480	1.480	1.480	1.269	0
2024-06-04	1.480	1.480	1.480	1.480	1.269	0
2024-06-03	1.500	1.500	1.500	1.500	1.286	0
2024-05-31	1.400	1.500	1.390	1.500	1.286	6,000
2024-05-30	1.500	1.500	1.500	1.500	1.286	0
2024-05-29	1.500	1.500	1.500	1.500	1.286	0
2024-05-28	1.500	1.500	1.500	1.500	1.286	0
2024-05-27	1.500	1.500	1.500	1.500	1.286	0
2024-05-24	1.500	1.500	1.500	1.500	1.286	0
2024-05-23	1.480	1.500	1.450	1.500	1.286	8,000
2024-05-22	1.380	1.520	1.380	1.520	1.303	112,000
2024-05-21	1.500	1.500	1.500	1.500	1.286	20,000
2024-05-20	1.500	1.500	1.500	1.500	1.286	0
2024-05-17	1.510	1.510	1.510	1.510	1.294	0
2024-05-16	1.510	1.510	1.510	1.510	1.294	0
2024-05-14	1.510	1.510	1.510	1.510	1.294	0

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-16	0.0691 HKD
2025-07-17	0.0548 HKD
2024-07-18	0.0548 HKD
2023-06-07	0.0671 HKD
2022-07-13	0.0702 HKD
2021-06-18	0.0848 HKD
2020-05-22	0.0765 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.