Bank Of Guizhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	2.140	2.140	2.140	2.140	1.780	0
2023-05-18	2.150	2.150	2.150	2.150	1.788	0
2023-05-17	2.150	2.150	2.150	2.150	1.788	0
2023-05-16	2.150	2.150	2.150	2.150	1.788	1,000
2023-05-15	2.150	2.150	2.150	2.150	1.788	0
2023-05-12	2.150	2.150	2.150	2.150	1.788	1,000
2023-05-11	2.150	2.150	2.150	2.150	1.788	0
2023-05-10	2.150	2.150	2.150	2.150	1.788	0
2023-05-09	2.150	2.150	2.150	2.150	1.788	0
2023-05-08	2.080	2.150	2.080	2.150	1.788	5,000
2023-05-05	2.040	2.040	2.040	2.040	1.697	3,000
2023-05-04	2.080	2.080	2.080	2.080	1.730	0
2023-05-03	2.080	2.080	2.080	2.080	1.730	0
2023-05-02	2.080	2.080	2.080	2.080	1.730	1,000
2023-04-28	2.080	2.080	2.080	2.080	1.730	1,000
2023-04-27	2.070	2.070	2.070	2.070	1.722	1,000
2023-04-26	2.060	2.060	2.060	2.060	1.713	1,000
2023-04-25	2.050	2.050	2.050	2.050	1.705	0
2023-04-24	2.200	2.200	2.050	2.050	1.705	1,000
2023-04-21	2.000	2.000	2.000	2.000	1.663	2,000
2023-04-20	2.000	2.000	2.000	2.000	1.663	0
2023-04-19	2.000	2.000	2.000	2.000	1.663	0
2023-04-18	2.000	2.000	2.000	2.000	1.663	0
2023-04-17	2.000	2.000	2.000	2.000	1.663	0
2023-04-14	2.000	2.000	2.000	2.000	1.663	0
2023-04-13	2.000	2.000	2.000	2.000	1.663	0
2023-04-12	2.040	2.040	2.000	2.000	1.663	1,000
2023-04-11	1.950	1.950	1.930	1.930	1.605	1,000
2023-04-06	1.950	1.950	1.950	1.950	1.622	2,000
2023-04-04	1.970	1.970	1.970	1.970	1.638	0
2023-04-03	1.970	1.970	1.970	1.970	1.638	3,000
2023-03-31	2.050	2.050	1.820	1.960	1.630	324,000
2023-03-30	2.000	2.000	1.940	1.970	1.638	70,000
2023-03-29	2.000	2.000	1.900	1.920	1.597	60,000
2023-03-28	1.940	2.000	1.860	1.860	1.547	13,000
2023-03-27	1.810	1.820	1.800	1.820	1.514	197,000
2023-03-24	1.800	1.820	1.790	1.790	1.489	7,000
2023-03-23	1.730	1.740	1.730	1.740	1.447	5,000
2023-03-22	1.760	1.920	1.760	1.920	1.597	4,000
2023-03-21	1.960	1.960	1.960	1.960	1.630	0
2023-03-20	1.960	1.960	1.960	1.960	1.630	0
2023-03-17	1.960	1.960	1.960	1.960	1.630	0
2023-03-16	1.960	1.960	1.960	1.960	1.630	0
2023-03-15	1.960	1.960	1.960	1.960	1.630	0
2023-03-14	1.960	1.960	1.960	1.960	1.630	0
2023-03-13	1.980	1.980	1.980	1.980	1.647	0
2023-03-10	2.000	2.000	2.000	2.000	1.663	0
2023-03-09	2.000	2.000	2.000	2.000	1.663	1,000
2023-03-08	1.980	1.980	1.980	1.980	1.647	0
2023-03-07	1.960	1.980	1.960	1.980	1.647	10,000
2023-03-06	1.980	1.980	1.980	1.980	1.647	0
2023-03-03	2.000	2.000	2.000	2.000	1.663	0
2023-03-02	1.970	2.100	1.970	2.100	1.747	3,000
2023-03-01	1.970	1.970	1.970	1.970	1.638	1,000
2023-02-28	1.980	1.980	1.980	1.980	1.647	0
2023-02-27	1.980	1.980	1.980	1.980	1.647	0
2023-02-24	1.990	1.990	1.990	1.990	1.655	1,000
2023-02-23	2.000	2.000	2.000	2.000	1.663	0
2023-02-22	2.000	2.000	2.000	2.000	1.663	0
2023-02-21	2.010	2.010	2.010	2.010	1.672	0

← NewerPage 15 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.