Bank Of Guizhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	2.390	2.460	2.390	2.460	1.990	4,000
2022-05-27	2.400	2.460	2.400	2.460	1.990	1,000
2022-05-26	2.460	2.460	2.460	2.460	1.990	1,000
2022-05-25	2.400	2.400	2.400	2.400	1.941	2,000
2022-05-24	2.490	2.490	2.490	2.490	2.014	0
2022-05-23	2.410	2.490	2.410	2.490	2.014	5,000
2022-05-20	2.390	2.490	2.390	2.490	2.014	10,000
2022-05-19	2.490	2.490	2.490	2.490	2.014	0
2022-05-18	2.490	2.490	2.490	2.490	2.014	0
2022-05-17	2.490	2.490	2.490	2.490	2.014	1,000
2022-05-16	2.410	2.410	2.410	2.410	1.949	1,000
2022-05-13	2.460	2.460	2.460	2.460	1.990	1,000
2022-05-12	2.460	2.460	2.460	2.460	1.990	2,000
2022-05-11	2.460	2.460	2.460	2.460	1.990	0
2022-05-10	2.460	2.460	2.460	2.460	1.990	1,000
2022-05-06	2.500	2.500	2.460	2.460	1.990	5,000
2022-05-05	2.440	2.440	2.440	2.440	1.973	2,000
2022-05-04	2.440	2.440	2.440	2.440	1.973	1,000
2022-05-03	2.450	2.450	2.440	2.440	1.973	3,000
2022-04-29	2.460	2.460	2.460	2.460	1.990	0
2022-04-28	2.460	2.460	2.460	2.460	1.990	0
2022-04-27	2.430	2.460	2.430	2.460	1.990	1,000
2022-04-26	2.440	2.440	2.440	2.440	1.973	0
2022-04-25	2.420	2.440	2.420	2.440	1.973	2,000
2022-04-22	2.550	2.550	2.550	2.550	2.062	0
2022-04-21	2.550	2.550	2.550	2.550	2.062	0
2022-04-20	2.550	2.550	2.550	2.550	2.062	0
2022-04-19	2.550	2.550	2.550	2.550	2.062	0
2022-04-14	2.550	2.550	2.550	2.550	2.062	7,000
2022-04-13	2.500	2.500	2.500	2.500	2.022	1,000
2022-04-12	2.500	2.500	2.500	2.500	2.022	0
2022-04-11	2.500	2.500	2.500	2.500	2.022	5,000
2022-04-08	2.550	2.550	2.550	2.550	2.062	0
2022-04-07	2.550	2.550	2.550	2.550	2.062	0
2022-04-06	2.590	2.590	2.590	2.590	2.095	0
2022-04-04	2.600	2.600	2.600	2.600	2.103	0
2022-04-01	2.600	2.600	2.600	2.600	2.103	0
2022-03-31	2.500	2.600	2.500	2.600	2.103	15,000
2022-03-30	2.380	2.400	2.380	2.400	1.941	6,000
2022-03-29	2.390	2.390	2.390	2.390	1.933	1,000
2022-03-28	2.440	2.440	2.440	2.440	1.973	0
2022-03-25	2.480	2.480	2.440	2.440	1.973	14,000
2022-03-24	2.440	2.440	2.440	2.440	1.973	2,000
2022-03-23	2.500	2.500	2.500	2.500	2.022	73,000
2022-03-22	2.470	2.470	2.470	2.470	1.998	7,000
2022-03-21	2.470	2.500	2.470	2.500	2.022	2,000
2022-03-18	2.530	2.530	2.530	2.530	2.046	0
2022-03-17	2.470	2.530	2.470	2.530	2.046	1,000
2022-03-16	2.550	2.550	2.520	2.520	2.038	69,000
2022-03-15	2.480	2.480	2.480	2.480	2.006	10,000
2022-03-14	2.450	2.450	2.450	2.450	1.982	1,000
2022-03-11	2.460	2.460	2.460	2.460	1.990	2,000
2022-03-10	2.460	2.460	2.460	2.460	1.990	1,000
2022-03-09	2.460	2.530	2.460	2.530	2.046	1,000
2022-03-08	2.500	2.500	2.500	2.500	2.022	0
2022-03-07	2.460	2.500	2.460	2.500	2.022	1,000
2022-03-04	2.500	2.500	2.500	2.500	2.022	0
2022-03-03	2.470	2.470	2.470	2.470	1.998	2,000
2022-03-02	2.510	2.540	2.510	2.540	2.054	1,000
2022-03-01	2.530	2.530	2.530	2.530	2.046	1,000

← NewerPage 19 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.