Bank Of Guizhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	2.530	2.530	2.530	2.530	2.046	1,000
2022-02-28	2.670	2.670	2.670	2.670	2.159	0
2022-02-25	2.680	2.680	2.670	2.670	2.159	1,000
2022-02-24	2.480	2.480	2.480	2.480	2.006	1,000
2022-02-23	2.490	2.490	2.490	2.490	2.014	0
2022-02-22	2.490	2.490	2.490	2.490	2.014	2,000
2022-02-21	2.490	2.490	2.490	2.490	2.014	2,000
2022-02-18	2.500	2.500	2.490	2.490	2.014	3,000
2022-02-17	2.490	2.490	2.490	2.490	2.014	1,000
2022-02-16	2.550	2.550	2.550	2.550	2.062	0
2022-02-15	2.590	2.590	2.550	2.550	2.062	4,000
2022-02-14	2.460	2.470	2.460	2.470	1.998	2,000
2022-02-11	2.550	2.550	2.480	2.550	2.062	12,000
2022-02-10	2.550	2.550	2.550	2.550	2.062	200,000
2022-02-09	2.550	2.550	2.550	2.550	2.062	1,000
2022-02-08	2.600	2.600	2.600	2.600	2.103	0
2022-02-07	2.640	2.640	2.600	2.600	2.103	15,000
2022-02-04	2.450	2.590	2.450	2.590	2.095	1,000
2022-01-31	2.580	2.600	2.580	2.590	2.095	174,000
2022-01-28	2.510	2.510	2.510	2.510	2.030	0
2022-01-27	2.510	2.510	2.510	2.510	2.030	0
2022-01-26	2.520	2.520	2.510	2.510	2.030	3,000
2022-01-25	2.600	2.600	2.600	2.600	2.103	0
2022-01-24	2.600	2.600	2.600	2.600	2.103	0
2022-01-21	2.600	2.600	2.600	2.600	2.103	0
2022-01-20	2.600	2.600	2.600	2.600	2.103	0
2022-01-19	2.600	2.600	2.600	2.600	2.103	2,000
2022-01-18	2.600	2.600	2.600	2.600	2.103	0
2022-01-17	2.600	2.600	2.600	2.600	2.103	0
2022-01-14	2.600	2.600	2.600	2.600	2.103	0
2022-01-13	2.600	2.600	2.600	2.600	2.103	0
2022-01-12	2.600	2.600	2.600	2.600	2.103	1,000
2022-01-11	2.650	2.650	2.650	2.650	2.143	0
2022-01-10	2.650	2.650	2.650	2.650	2.143	1,000
2022-01-07	2.580	2.580	2.580	2.580	2.087	0
2022-01-06	2.580	2.580	2.580	2.580	2.087	0
2022-01-05	2.580	2.580	2.580	2.580	2.087	0
2022-01-04	2.580	2.580	2.580	2.580	2.087	0
2022-01-03	2.700	2.700	2.690	2.690	2.176	13,000
2021-12-31	2.690	2.700	2.480	2.630	2.127	568,000
2021-12-30	2.600	2.800	2.600	2.730	2.208	14,000
2021-12-29	2.480	2.560	2.480	2.560	2.070	2,000
2021-12-28	2.580	2.580	2.580	2.580	2.087	329,386,000
2021-12-24	2.600	2.600	2.600	2.600	2.103	3,000
2021-12-23	2.550	2.550	2.550	2.550	2.062	0
2021-12-22	2.550	2.550	2.550	2.550	2.062	0
2021-12-21	2.550	2.550	2.550	2.550	2.062	0
2021-12-20	2.550	2.550	2.550	2.550	2.062	0
2021-12-17	2.430	2.550	2.430	2.550	2.062	490,000
2021-12-16	2.530	2.530	2.530	2.530	2.046	0
2021-12-15	2.540	2.540	2.530	2.530	2.046	6,000
2021-12-14	2.550	2.550	2.550	2.550	2.062	0
2021-12-13	2.550	2.550	2.550	2.550	2.062	0
2021-12-10	2.550	2.550	2.550	2.550	2.062	0
2021-12-09	2.550	2.550	2.550	2.550	2.062	0
2021-12-08	2.550	2.550	2.550	2.550	2.062	0
2021-12-07	2.550	2.550	2.550	2.550	2.062	0
2021-12-06	2.550	2.550	2.550	2.550	2.062	0
2021-12-03	2.550	2.550	2.550	2.550	2.062	0
2021-12-02	2.550	2.600	2.390	2.550	2.062	63,000

← NewerPage 20 of 21 · 1,230 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.