Bank Of Guizhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	2.000	2.000	2.000	2.000	1.714	1,000
2023-08-15	1.980	1.980	1.980	1.980	1.697	0
2023-08-14	1.990	1.990	1.990	1.990	1.706	0
2023-08-11	1.990	1.990	1.990	1.990	1.706	0
2023-08-10	1.990	1.990	1.990	1.990	1.706	0
2023-08-09	1.990	1.990	1.990	1.990	1.706	0
2023-08-08	1.990	1.990	1.990	1.990	1.706	0
2023-08-07	2.040	2.040	2.000	2.000	1.714	1,000
2023-08-04	1.900	1.900	1.900	1.900	1.629	0
2023-08-03	1.900	1.900	1.900	1.900	1.629	217,000
2023-08-02	1.980	1.980	1.980	1.980	1.697	0
2023-08-01	1.980	1.980	1.980	1.980	1.697	1,000
2023-07-31	1.900	1.900	1.900	1.900	1.629	0
2023-07-28	1.960	1.960	1.960	1.960	1.680	0
2023-07-27	1.990	1.990	1.990	1.990	1.706	0
2023-07-26	1.990	1.990	1.990	1.990	1.706	0
2023-07-25	2.000	2.000	2.000	2.000	1.714	1,000
2023-07-24	2.000	2.000	2.000	2.000	1.714	0
2023-07-21	2.000	2.000	2.000	2.000	1.714	0
2023-07-20	2.000	2.000	2.000	2.000	1.714	0
2023-07-19	2.000	2.000	2.000	2.000	1.714	1,000
2023-07-18	1.980	1.980	1.980	1.980	1.697	0
2023-07-14	1.930	2.030	1.930	2.000	1.714	6,000
2023-07-13	1.940	1.940	1.940	1.940	1.663	0
2023-07-12	1.940	1.940	1.940	1.940	1.663	0
2023-07-11	1.950	1.950	1.940	1.940	1.663	2,000
2023-07-10	1.860	1.960	1.860	1.880	1.612	63,000
2023-07-07	1.820	1.940	1.820	1.890	1.620	24,000
2023-07-06	1.830	1.830	1.830	1.830	1.569	0
2023-07-05	1.980	1.980	1.860	1.860	1.594	1,000
2023-07-04	1.860	1.870	1.780	1.800	1.543	582,000
2023-07-03	2.130	2.130	2.120	2.120	1.817	2,000
2023-06-30	2.020	2.020	2.020	2.020	1.732	1,000
2023-06-29	1.990	2.040	1.990	2.040	1.749	66,000
2023-06-28	1.990	2.050	1.980	2.040	1.749	24,000
2023-06-27	2.050	2.060	1.950	1.950	1.672	58,000
2023-06-26	2.150	2.150	2.150	2.150	1.843	0
2023-06-23	2.150	2.150	2.150	2.150	1.843	0
2023-06-21	2.150	2.150	2.150	2.150	1.843	0
2023-06-20	2.150	2.150	2.150	2.150	1.843	0
2023-06-19	2.150	2.150	2.150	2.150	1.843	0
2023-06-16	2.150	2.150	2.150	2.150	1.843	0
2023-06-15	2.200	2.200	2.150	2.150	1.843	1,000
2023-06-14	2.150	2.150	2.150	2.150	1.843	0
2023-06-13	2.150	2.150	2.150	2.150	1.843	0
2023-06-12	2.150	2.150	2.150	2.150	1.843	0
2023-06-09	2.190	2.190	2.190	2.190	1.877	0
2023-06-08	2.190	2.190	2.190	2.190	1.877	0
2023-06-07	2.200	2.200	2.200	2.200	1.886	1,000
2023-06-06	2.100	2.350	2.040	2.250	1.871	25,000
2023-06-05	2.100	2.100	2.100	2.100	1.747	0
2023-06-02	2.100	2.100	2.100	2.100	1.747	0
2023-06-01	2.000	2.140	2.000	2.140	1.780	4,000
2023-05-31	2.140	2.140	2.140	2.140	1.780	0
2023-05-30	2.140	2.140	2.140	2.140	1.780	0
2023-05-29	2.140	2.140	2.140	2.140	1.780	2,000
2023-05-25	2.140	2.140	2.140	2.140	1.780	1,000
2023-05-24	2.140	2.140	2.140	2.140	1.780	0
2023-05-23	2.140	2.140	2.140	2.140	1.780	0
2023-05-22	2.140	2.140	2.140	2.140	1.780	1,000

← NewerPage 14 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.