Bank Of Guizhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	1.510	1.510	1.510	1.510	1.294	0
2024-05-10	1.510	1.510	1.510	1.510	1.294	0
2024-05-09	1.510	1.510	1.510	1.510	1.294	0
2024-05-08	1.510	1.510	1.510	1.510	1.294	0
2024-05-07	1.510	1.510	1.510	1.510	1.294	0
2024-05-06	1.510	1.510	1.510	1.510	1.294	0
2024-05-03	1.510	1.510	1.510	1.510	1.294	0
2024-05-02	1.510	1.510	1.510	1.510	1.294	0
2024-04-30	1.510	1.510	1.510	1.510	1.294	0
2024-04-29	1.510	1.510	1.510	1.510	1.294	0
2024-04-26	1.510	1.510	1.510	1.510	1.294	0
2024-04-25	1.550	1.550	1.510	1.510	1.294	7,400
2024-04-24	1.600	1.600	1.600	1.600	1.372	0
2024-04-23	1.490	1.600	1.490	1.600	1.372	4,000
2024-04-22	1.590	1.590	1.590	1.590	1.363	1,000
2024-04-19	1.590	1.590	1.590	1.590	1.363	0
2024-04-18	1.590	1.590	1.590	1.590	1.363	0
2024-04-17	1.590	1.590	1.590	1.590	1.363	0
2024-04-16	1.490	1.590	1.360	1.590	1.363	5,000
2024-04-15	1.610	1.610	1.610	1.610	1.380	0
2024-04-12	1.500	1.620	1.460	1.610	1.380	5,000
2024-04-11	1.600	1.620	1.600	1.620	1.389	33,000
2024-04-10	1.600	1.600	1.600	1.600	1.372	0
2024-04-09	1.640	1.640	1.640	1.640	1.406	0
2024-04-08	1.640	1.640	1.640	1.640	1.406	0
2024-04-05	1.640	1.640	1.640	1.640	1.406	0
2024-04-03	1.640	1.640	1.640	1.640	1.406	0
2024-04-02	1.640	1.640	1.640	1.640	1.406	0
2024-03-28	1.640	1.640	1.640	1.640	1.406	0
2024-03-27	1.610	1.640	1.610	1.640	1.406	2,000
2024-03-26	1.640	1.640	1.640	1.640	1.406	0
2024-03-25	1.660	1.660	1.660	1.660	1.423	1,000
2024-03-22	1.660	1.660	1.660	1.660	1.423	0
2024-03-21	1.660	1.660	1.660	1.660	1.423	0
2024-03-20	1.660	1.660	1.660	1.660	1.423	0
2024-03-19	1.660	1.660	1.660	1.660	1.423	0
2024-03-18	1.660	1.660	1.660	1.660	1.423	0
2024-03-15	1.660	1.660	1.660	1.660	1.423	0
2024-03-14	1.660	1.660	1.660	1.660	1.423	0
2024-03-13	1.660	1.660	1.660	1.660	1.423	0
2024-03-12	1.660	1.660	1.660	1.660	1.423	0
2024-03-11	1.660	1.660	1.660	1.660	1.423	0
2024-03-08	1.660	1.660	1.660	1.660	1.423	0
2024-03-07	1.480	1.660	1.480	1.660	1.423	30,000
2024-03-06	1.640	1.640	1.640	1.640	1.406	0
2024-03-05	1.640	1.640	1.640	1.640	1.406	0
2024-03-04	1.640	1.640	1.640	1.640	1.406	0
2024-03-01	1.640	1.640	1.640	1.640	1.406	0
2024-02-29	1.640	1.640	1.640	1.640	1.406	0
2024-02-28	1.640	1.640	1.640	1.640	1.406	0
2024-02-27	1.640	1.640	1.640	1.640	1.406	0
2024-02-26	1.640	1.640	1.640	1.640	1.406	0
2024-02-23	1.640	1.640	1.640	1.640	1.406	0
2024-02-22	1.640	1.640	1.640	1.640	1.406	0
2024-02-21	1.640	1.640	1.640	1.640	1.406	0
2024-02-20	1.640	1.640	1.640	1.640	1.406	0
2024-02-19	1.640	1.640	1.640	1.640	1.406	0
2024-02-16	1.640	1.640	1.640	1.640	1.406	0
2024-02-15	1.640	1.640	1.640	1.640	1.406	0
2024-02-14	1.640	1.640	1.640	1.640	1.406	0

← NewerPage 11 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.