Bank Of Guizhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	1.640	1.640	1.640	1.640	1.406	0
2024-02-08	1.640	1.640	1.640	1.640	1.406	0
2024-02-07	1.640	1.640	1.640	1.640	1.406	0
2024-02-06	1.640	1.640	1.640	1.640	1.406	0
2024-02-05	1.640	1.640	1.640	1.640	1.406	0
2024-02-02	1.640	1.640	1.640	1.640	1.406	0
2024-02-01	1.640	1.640	1.640	1.640	1.406	0
2024-01-31	1.640	1.640	1.640	1.640	1.406	0
2024-01-30	1.640	1.640	1.640	1.640	1.406	0
2024-01-29	1.640	1.640	1.640	1.640	1.406	0
2024-01-26	1.650	1.650	1.650	1.650	1.414	0
2024-01-25	1.650	1.650	1.650	1.650	1.414	0
2024-01-24	1.650	1.650	1.650	1.650	1.414	0
2024-01-23	1.650	1.650	1.650	1.650	1.414	0
2024-01-22	1.650	1.650	1.650	1.650	1.414	0
2024-01-19	1.650	1.650	1.650	1.650	1.414	0
2024-01-18	1.650	1.650	1.650	1.650	1.414	0
2024-01-17	1.650	1.650	1.650	1.650	1.414	0
2024-01-16	1.650	1.650	1.650	1.650	1.414	0
2024-01-15	1.650	1.650	1.650	1.650	1.414	0
2024-01-12	1.650	1.650	1.650	1.650	1.414	0
2024-01-11	1.650	1.650	1.650	1.650	1.414	0
2024-01-10	1.650	1.650	1.650	1.650	1.414	0
2024-01-09	1.650	1.650	1.650	1.650	1.414	0
2024-01-08	1.650	1.650	1.650	1.650	1.414	0
2024-01-05	1.650	1.650	1.650	1.650	1.414	25,000
2024-01-04	1.610	1.610	1.610	1.610	1.380	0
2024-01-03	1.590	1.590	1.590	1.590	1.363	0
2024-01-02	1.590	1.590	1.590	1.590	1.363	0
2023-12-29	1.450	1.590	1.430	1.590	1.363	178,000
2023-12-28	1.440	1.440	1.440	1.440	1.234	0
2023-12-27	1.440	1.440	1.440	1.440	1.234	43,027,000
2023-12-22	1.440	1.440	1.440	1.440	1.234	0
2023-12-21	1.440	1.440	1.440	1.440	1.234	1,000
2023-12-20	1.440	1.440	1.440	1.440	1.234	0
2023-12-19	1.440	1.440	1.440	1.440	1.234	0
2023-12-18	1.440	1.440	1.440	1.440	1.234	0
2023-12-15	1.440	1.440	1.440	1.440	1.234	0
2023-12-14	1.440	1.440	1.440	1.440	1.234	0
2023-12-13	1.440	1.440	1.440	1.440	1.234	0
2023-12-12	1.440	1.440	1.440	1.440	1.234	0
2023-12-11	1.440	1.440	1.440	1.440	1.234	0
2023-12-08	1.440	1.440	1.440	1.440	1.234	0
2023-12-07	1.440	1.440	1.440	1.440	1.234	0
2023-12-06	1.450	1.450	1.450	1.450	1.243	0
2023-12-05	1.450	1.450	1.450	1.450	1.243	1,000
2023-12-04	1.350	1.350	1.350	1.350	1.157	3,000
2023-12-01	1.350	1.530	1.270	1.410	1.209	363,000
2023-11-30	1.540	1.540	1.540	1.540	1.320	0
2023-11-29	1.540	1.540	1.540	1.540	1.320	0
2023-11-28	1.540	1.540	1.540	1.540	1.320	0
2023-11-27	1.540	1.540	1.540	1.540	1.320	0
2023-11-24	1.550	1.550	1.550	1.550	1.329	0
2023-11-23	1.550	1.550	1.550	1.550	1.329	0
2023-11-22	1.560	1.560	1.560	1.560	1.337	3,000
2023-11-21	1.570	1.570	1.570	1.570	1.346	0
2023-11-20	1.580	1.580	1.580	1.580	1.354	0
2023-11-17	1.590	1.590	1.590	1.590	1.363	0
2023-11-16	1.590	1.590	1.590	1.590	1.363	0
2023-11-15	1.630	1.630	1.500	1.600	1.372	77,000

← NewerPage 12 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.