Bank Of Guizhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	1.630	1.630	1.630	1.630	1.397	0
2023-11-13	1.630	1.630	1.630	1.630	1.397	0
2023-11-10	1.630	1.630	1.630	1.630	1.397	0
2023-11-09	1.660	1.660	1.630	1.630	1.397	1,000
2023-11-08	1.650	1.650	1.650	1.650	1.414	0
2023-11-07	1.670	1.690	1.640	1.670	1.432	13,000
2023-11-06	1.600	1.700	1.600	1.700	1.457	239,000
2023-11-03	1.650	1.650	1.650	1.650	1.414	0
2023-11-02	1.660	1.660	1.660	1.660	1.423	0
2023-11-01	1.690	1.690	1.670	1.670	1.432	1,000
2023-10-31	1.690	1.770	1.480	1.700	1.457	12,000
2023-10-30	1.640	1.690	1.620	1.690	1.449	18,000
2023-10-27	1.640	1.780	1.640	1.780	1.526	1,000
2023-10-26	1.780	1.780	1.780	1.780	1.526	0
2023-10-25	1.780	1.780	1.780	1.780	1.526	0
2023-10-24	1.780	1.780	1.780	1.780	1.526	0
2023-10-20	1.700	1.750	1.700	1.750	1.500	226,000
2023-10-19	1.750	1.780	1.750	1.780	1.526	7,000
2023-10-18	1.610	1.780	1.610	1.780	1.526	64,000
2023-10-17	1.790	1.790	1.790	1.790	1.534	0
2023-10-16	1.790	1.790	1.790	1.790	1.534	0
2023-10-13	1.790	1.790	1.790	1.790	1.534	0
2023-10-12	1.790	1.790	1.790	1.790	1.534	0
2023-10-11	1.800	1.800	1.800	1.800	1.543	0
2023-10-10	1.800	1.800	1.800	1.800	1.543	0
2023-10-09	1.800	1.800	1.800	1.800	1.543	0
2023-10-06	1.800	1.800	1.800	1.800	1.543	0
2023-10-05	1.800	1.800	1.800	1.800	1.543	0
2023-10-04	1.800	1.800	1.800	1.800	1.543	0
2023-10-03	1.620	1.800	1.610	1.800	1.543	52,000
2023-09-29	1.770	1.770	1.510	1.520	1.303	15,000
2023-09-28	1.890	1.900	1.700	1.770	1.517	54,000
2023-09-27	1.890	1.890	1.890	1.890	1.620	0
2023-09-26	1.890	1.890	1.890	1.890	1.620	0
2023-09-25	1.750	1.890	1.740	1.890	1.620	30,000
2023-09-22	1.980	1.980	1.710	1.750	1.500	19,000
2023-09-21	1.920	1.920	1.920	1.920	1.646	0
2023-09-20	1.920	1.920	1.920	1.920	1.646	0
2023-09-19	1.920	1.920	1.920	1.920	1.646	0
2023-09-18	1.920	1.920	1.920	1.920	1.646	0
2023-09-15	1.920	1.920	1.920	1.920	1.646	0
2023-09-14	1.860	2.040	1.780	1.930	1.654	51,000
2023-09-13	1.870	1.870	1.650	1.650	1.414	7,000
2023-09-12	1.980	1.980	1.880	1.880	1.612	3,000
2023-09-11	1.940	1.940	1.940	1.940	1.663	0
2023-09-07	1.940	1.940	1.940	1.940	1.663	0
2023-09-06	1.950	1.950	1.950	1.950	1.672	0
2023-09-05	1.960	1.960	1.960	1.960	1.680	0
2023-09-04	1.960	1.960	1.960	1.960	1.680	0
2023-08-31	1.970	1.970	1.970	1.970	1.689	0
2023-08-30	1.970	1.970	1.970	1.970	1.689	1,000
2023-08-29	1.930	1.930	1.930	1.930	1.654	0
2023-08-28	1.940	1.940	1.940	1.940	1.663	0
2023-08-25	1.970	1.990	1.970	1.980	1.697	15,000
2023-08-24	1.970	1.970	1.970	1.970	1.689	0
2023-08-23	1.980	1.980	1.980	1.980	1.697	0
2023-08-22	1.990	1.990	1.990	1.990	1.706	0
2023-08-21	1.990	1.990	1.990	1.990	1.706	0
2023-08-18	1.990	1.990	1.990	1.990	1.706	0
2023-08-17	1.990	1.990	1.990	1.990	1.706	0

← NewerPage 13 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.