Bank Of Guizhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	2.400	2.400	2.400	2.400	1.996	0
2022-08-23	2.400	2.400	2.400	2.400	1.996	0
2022-08-22	2.350	2.400	2.350	2.400	1.996	2,000
2022-08-19	2.400	2.400	2.400	2.400	1.996	1,000
2022-08-18	2.310	2.310	2.310	2.310	1.921	1,000
2022-08-17	2.370	2.370	2.370	2.370	1.971	1,000
2022-08-16	2.400	2.430	2.400	2.430	2.021	2,000
2022-08-15	2.360	2.360	2.360	2.360	1.963	1,000
2022-08-12	2.400	2.440	2.400	2.440	2.029	38,000
2022-08-11	2.330	2.330	2.330	2.330	1.938	1,000
2022-08-10	2.330	2.330	2.330	2.330	1.938	1,000
2022-08-09	2.340	2.340	2.340	2.340	1.946	1,000
2022-08-08	2.310	2.310	2.310	2.310	1.921	1,000
2022-08-05	2.330	2.400	2.330	2.400	1.996	1,000
2022-08-04	2.400	2.400	2.400	2.400	1.996	0
2022-08-03	2.400	2.400	2.400	2.400	1.996	1,000
2022-08-02	2.480	2.480	2.480	2.480	2.063	0
2022-08-01	2.480	2.480	2.480	2.480	2.063	0
2022-07-29	2.480	2.480	2.480	2.480	2.063	0
2022-07-28	2.480	2.480	2.480	2.480	2.063	0
2022-07-27	2.480	2.480	2.480	2.480	2.063	0
2022-07-26	2.480	2.480	2.480	2.480	2.063	0
2022-07-25	2.480	2.480	2.480	2.480	2.063	0
2022-07-22	2.480	2.480	2.480	2.480	2.063	0
2022-07-21	2.480	2.480	2.480	2.480	2.063	0
2022-07-20	2.480	2.480	2.480	2.480	2.063	0
2022-07-19	2.480	2.480	2.480	2.480	2.063	0
2022-07-18	2.480	2.480	2.480	2.480	2.063	0
2022-07-15	2.480	2.480	2.480	2.480	2.063	0
2022-07-14	2.480	2.480	2.480	2.480	2.063	0
2022-07-13	2.480	2.480	2.480	2.480	2.063	0
2022-07-12	2.550	2.550	2.550	2.550	2.062	0
2022-07-11	2.550	2.550	2.550	2.550	2.062	0
2022-07-08	2.550	2.550	2.550	2.550	2.062	0
2022-07-07	2.550	2.550	2.550	2.550	2.062	4,000
2022-07-06	2.550	2.550	2.550	2.550	2.062	0
2022-07-05	2.550	2.550	2.550	2.550	2.062	0
2022-07-04	2.550	2.550	2.550	2.550	2.062	0
2022-06-30	2.550	2.550	2.550	2.550	2.062	0
2022-06-29	2.550	2.550	2.550	2.550	2.062	0
2022-06-28	2.550	2.550	2.550	2.550	2.062	0
2022-06-27	2.500	2.550	2.380	2.550	2.062	376,000
2022-06-24	2.350	2.500	2.350	2.500	2.022	2,000
2022-06-23	2.380	2.380	2.380	2.380	1.925	1,000
2022-06-22	2.430	2.430	2.430	2.430	1.965	0
2022-06-21	2.430	2.430	2.430	2.430	1.965	0
2022-06-20	2.380	2.380	2.380	2.380	1.925	1,000
2022-06-17	2.420	2.420	2.420	2.420	1.957	0
2022-06-16	2.320	2.320	2.320	2.320	1.876	1,000
2022-06-15	2.410	2.410	2.410	2.410	1.949	1,000
2022-06-14	2.390	2.480	2.390	2.440	1.973	6,000
2022-06-13	2.410	2.410	2.410	2.410	1.949	2,000
2022-06-10	2.390	2.430	2.390	2.430	1.965	2,000
2022-06-09	2.390	2.430	2.390	2.430	1.965	1,000
2022-06-08	2.420	2.420	2.420	2.420	1.957	1,000
2022-06-07	2.410	2.410	2.410	2.410	1.949	2,000
2022-06-06	2.410	2.410	2.410	2.410	1.949	1,000
2022-06-02	2.410	2.430	2.410	2.430	1.965	3,000
2022-06-01	2.460	2.460	2.460	2.460	1.990	0
2022-05-31	2.460	2.460	2.460	2.460	1.990	0

← NewerPage 18 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.