Bank Of Guizhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	2.010	2.010	2.010	2.010	1.672	0
2023-02-17	2.020	2.020	2.020	2.020	1.680	0
2023-02-16	2.020	2.020	2.020	2.020	1.680	0
2023-02-15	2.030	2.030	2.030	2.030	1.688	0
2023-02-14	2.100	2.100	2.100	2.100	1.747	1,000
2023-02-13	2.000	2.000	2.000	2.000	1.663	0
2023-02-10	2.050	2.050	2.050	2.050	1.705	1,000
2023-02-09	2.100	2.100	2.090	2.090	1.738	4,000
2023-02-08	2.000	2.110	2.000	2.100	1.747	7,000
2023-02-07	2.190	2.190	2.050	2.050	1.705	1,000
2023-02-06	1.990	1.990	1.990	1.990	1.655	0
2023-02-03	2.000	2.000	2.000	2.000	1.663	0
2023-02-02	2.010	2.010	2.010	2.010	1.672	0
2023-02-01	1.860	2.020	1.860	2.020	1.680	7,000
2023-01-31	2.000	2.010	1.040	1.970	1.638	34,000
2023-01-30	2.060	2.080	2.000	2.080	1.730	33,000
2023-01-27	2.090	2.090	2.090	2.090	1.738	1,000
2023-01-26	2.000	2.100	2.000	2.050	1.705	11,000
2023-01-20	2.000	2.100	2.000	2.100	1.747	19,000
2023-01-19	2.120	2.120	2.120	2.120	1.763	1,000
2023-01-18	2.100	2.100	2.100	2.100	1.747	0
2023-01-17	2.130	2.130	2.130	2.130	1.771	1,000
2023-01-16	2.110	2.110	2.110	2.110	1.755	1,000
2023-01-13	2.100	2.120	2.100	2.120	1.763	4,000
2023-01-12	2.100	2.130	2.100	2.130	1.771	31,000
2023-01-11	2.080	2.150	2.000	2.150	1.788	33,000
2023-01-10	2.250	2.290	2.140	2.290	1.905	8,000
2023-01-09	2.360	2.360	2.360	2.360	1.963	0
2023-01-06	2.400	2.400	2.400	2.400	1.996	0
2023-01-05	2.400	2.400	2.400	2.400	1.996	0
2023-01-04	2.450	2.450	2.450	2.450	2.038	4,000
2023-01-03	2.460	2.460	2.460	2.460	2.046	0
2022-12-30	2.410	2.620	2.360	2.620	2.179	3,000
2022-12-29	2.370	2.370	2.370	2.370	1.971	0
2022-12-28	2.370	2.370	2.370	2.370	1.971	0
2022-12-23	2.370	2.370	2.370	2.370	1.971	0
2022-12-22	2.370	2.370	2.370	2.370	1.971	0
2022-12-21	2.370	2.370	2.370	2.370	1.971	0
2022-12-20	2.370	2.370	2.370	2.370	1.971	0
2022-12-19	2.370	2.370	2.370	2.370	1.971	0
2022-12-16	2.370	2.370	2.370	2.370	1.971	0
2022-12-15	2.370	2.370	2.370	2.370	1.971	0
2022-12-14	2.370	2.370	2.370	2.370	1.971	0
2022-12-13	2.400	2.400	2.400	2.400	1.996	0
2022-12-12	2.400	2.400	2.400	2.400	1.996	0
2022-12-09	2.400	2.400	2.400	2.400	1.996	0
2022-12-08	2.400	2.400	2.400	2.400	1.996	1,000
2022-12-07	2.370	2.370	2.370	2.370	1.971	0
2022-12-06	2.370	2.370	2.370	2.370	1.971	0
2022-12-05	2.370	2.370	2.370	2.370	1.971	1,000
2022-12-02	2.370	2.370	2.370	2.370	1.971	2,000
2022-12-01	2.370	2.370	2.370	2.370	1.971	0
2022-11-30	2.370	2.370	2.370	2.370	1.971	0
2022-11-29	2.370	2.370	2.370	2.370	1.971	0
2022-11-28	2.370	2.370	2.370	2.370	1.971	0
2022-11-25	2.370	2.370	2.370	2.370	1.971	1,000
2022-11-24	2.380	2.380	2.380	2.380	1.979	0
2022-11-23	2.380	2.380	2.380	2.380	1.979	1,000
2022-11-22	2.280	2.280	2.280	2.280	1.896	2,000
2022-11-21	2.280	2.390	2.280	2.390	1.988	2,000

← NewerPage 16 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.