Bank Of Guizhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	2.370	2.370	2.370	2.370	1.971	0
2022-11-17	2.420	2.420	2.420	2.420	2.013	1,000
2022-11-16	2.420	2.420	2.420	2.420	2.013	1,000
2022-11-15	2.270	2.280	2.270	2.280	1.896	6,000
2022-11-14	2.390	2.390	2.390	2.390	1.988	0
2022-11-11	2.340	2.430	2.240	2.430	2.021	14,000
2022-11-10	2.430	2.430	2.430	2.430	2.021	1,000
2022-11-09	2.330	2.380	2.330	2.380	1.979	1,000
2022-11-08	2.170	2.420	2.170	2.420	2.013	6,000
2022-11-07	2.170	2.370	2.170	2.370	1.971	5,000
2022-11-04	2.400	2.400	2.400	2.400	1.996	0
2022-11-03	2.400	2.400	2.400	2.400	1.996	0
2022-11-02	2.430	2.430	2.430	2.430	2.021	0
2022-11-01	2.430	2.430	2.430	2.430	2.021	1,000
2022-10-31	2.420	2.420	2.420	2.420	2.013	0
2022-10-28	2.420	2.420	2.420	2.420	2.013	1,000
2022-10-27	2.390	2.390	2.390	2.390	1.988	0
2022-10-26	2.390	2.390	2.390	2.390	1.988	0
2022-10-25	2.390	2.390	2.390	2.390	1.988	0
2022-10-24	2.390	2.390	2.390	2.390	1.988	0
2022-10-21	2.390	2.390	2.390	2.390	1.988	0
2022-10-20	2.390	2.390	2.390	2.390	1.988	0
2022-10-19	2.440	2.440	2.440	2.440	2.029	1,000
2022-10-18	2.390	2.390	2.390	2.390	1.988	0
2022-10-17	2.450	2.450	2.450	2.450	2.038	1,000
2022-10-14	2.440	2.440	2.440	2.440	2.029	1,000
2022-10-13	2.420	2.420	2.420	2.420	2.013	1,000
2022-10-12	2.440	2.440	2.430	2.430	2.021	2,000
2022-10-11	2.330	2.390	2.330	2.390	1.988	2,000
2022-10-10	2.400	2.400	2.400	2.400	1.996	0
2022-10-07	2.400	2.400	2.400	2.400	1.996	0
2022-10-06	2.400	2.400	2.400	2.400	1.996	0
2022-10-05	2.400	2.400	2.400	2.400	1.996	0
2022-10-03	2.400	2.400	2.400	2.400	1.996	0
2022-09-30	2.450	2.450	2.450	2.450	2.038	2,000
2022-09-29	2.400	2.400	2.400	2.400	1.996	0
2022-09-28	2.400	2.400	2.400	2.400	1.996	0
2022-09-27	2.400	2.400	2.400	2.400	1.996	0
2022-09-26	2.400	2.400	2.400	2.400	1.996	0
2022-09-23	2.520	2.520	2.400	2.400	1.996	1,000
2022-09-22	2.400	2.400	2.400	2.400	1.996	0
2022-09-21	2.400	2.400	2.400	2.400	1.996	0
2022-09-20	2.400	2.400	2.400	2.400	1.996	0
2022-09-19	2.430	2.430	2.430	2.430	2.021	1,000
2022-09-16	2.400	2.400	2.400	2.400	1.996	10,000
2022-09-15	2.400	2.400	2.400	2.400	1.996	0
2022-09-14	2.400	2.400	2.400	2.400	1.996	0
2022-09-13	2.400	2.400	2.400	2.400	1.996	0
2022-09-09	2.450	2.450	2.400	2.400	1.996	1,000
2022-09-08	2.400	2.400	2.400	2.400	1.996	0
2022-09-07	2.440	2.440	2.440	2.440	2.029	1,000
2022-09-06	2.400	2.400	2.400	2.400	1.996	0
2022-09-05	2.400	2.400	2.400	2.400	1.996	0
2022-09-02	2.440	2.440	2.440	2.440	2.029	1,000
2022-09-01	2.400	2.450	2.400	2.440	2.029	3,000
2022-08-31	2.430	2.430	2.400	2.400	1.996	1,000
2022-08-30	2.400	2.400	2.400	2.400	1.996	0
2022-08-29	2.400	2.400	2.400	2.400	1.996	1,000
2022-08-26	2.340	2.340	2.340	2.340	1.946	1,000
2022-08-25	2.400	2.400	2.400	2.400	1.996	0

← NewerPage 17 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.