Bank Of Guizhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	1.130	1.130	1.050	1.120	0.997	17,000
2025-02-05	1.070	1.130	1.050	1.130	1.005	18,000
2025-02-04	1.150	1.150	1.150	1.150	1.023	0
2025-02-03	1.150	1.150	1.150	1.150	1.023	0
2025-01-28	1.150	1.150	1.150	1.150	1.023	0
2025-01-27	1.150	1.150	1.150	1.150	1.023	2,000
2025-01-24	1.180	1.180	1.150	1.150	1.023	1,000
2025-01-23	1.110	1.160	1.110	1.110	0.988	59,000
2025-01-22	1.130	1.130	1.080	1.080	0.961	11,000
2025-01-21	1.100	1.160	1.100	1.160	1.032	13,000
2025-01-20	1.190	1.190	1.160	1.160	1.032	3,000
2025-01-17	1.130	1.130	1.130	1.130	1.005	0
2025-01-16	1.130	1.130	1.130	1.130	1.005	0
2025-01-15	1.130	1.130	1.130	1.130	1.005	0
2025-01-14	1.130	1.130	1.130	1.130	1.005	0
2025-01-13	1.160	1.160	1.100	1.140	1.014	24,000
2025-01-10	1.190	1.190	1.160	1.160	1.032	10,000
2025-01-09	1.200	1.200	1.200	1.200	1.068	0
2025-01-08	1.200	1.200	1.200	1.200	1.068	0
2025-01-07	1.060	1.220	1.060	1.200	1.068	38,000
2025-01-06	1.180	1.180	1.180	1.180	1.050	0
2025-01-03	1.190	1.190	1.190	1.190	1.059	0
2025-01-02	1.190	1.190	1.190	1.190	1.059	0
2024-12-31	1.190	1.190	1.190	1.190	1.059	0
2024-12-30	1.190	1.190	1.190	1.190	1.059	0
2024-12-27	1.200	1.200	1.200	1.200	1.068	0
2024-12-24	1.210	1.210	1.210	1.210	1.077	0
2024-12-23	1.170	1.210	1.150	1.210	1.077	125,000
2024-12-20	1.240	1.240	1.240	1.240	1.103	0
2024-12-19	1.200	1.240	1.200	1.240	1.103	26,000
2024-12-18	1.200	1.200	1.200	1.200	1.068	2,000
2024-12-17	1.250	1.250	1.250	1.250	1.112	0
2024-12-16	1.260	1.260	1.260	1.260	1.121	0
2024-12-13	1.260	1.260	1.260	1.260	1.121	0
2024-12-12	1.200	1.260	1.200	1.260	1.121	16,000
2024-12-11	1.260	1.260	1.150	1.230	1.094	112,000
2024-12-10	1.270	1.270	1.210	1.270	1.130	218,000
2024-12-09	1.300	1.320	1.250	1.320	1.174	37,000
2024-12-06	1.450	1.450	1.240	1.370	1.219	59,000
2024-12-05	1.450	1.450	1.450	1.450	1.290	0
2024-12-04	1.450	1.450	1.450	1.450	1.290	0
2024-12-03	1.450	1.450	1.450	1.450	1.290	0
2024-12-02	1.400	1.450	1.400	1.450	1.290	2,000
2024-11-29	1.430	1.430	1.430	1.430	1.272	9,000
2024-11-28	1.430	1.430	1.430	1.430	1.272	0
2024-11-27	1.430	1.430	1.430	1.430	1.272	10,000
2024-11-26	1.430	1.430	1.430	1.430	1.272	0
2024-11-25	1.430	1.430	1.430	1.430	1.272	0
2024-11-22	1.430	1.430	1.430	1.430	1.272	0
2024-11-21	1.430	1.430	1.430	1.430	1.272	0
2024-11-20	1.430	1.430	1.430	1.430	1.272	0
2024-11-19	1.430	1.430	1.430	1.430	1.272	0
2024-11-18	1.450	1.450	1.430	1.430	1.272	20,000
2024-11-15	1.410	1.410	1.410	1.410	1.255	0
2024-11-14	1.410	1.410	1.410	1.410	1.255	0
2024-11-13	1.410	1.410	1.410	1.410	1.255	1,000
2024-11-12	1.320	1.330	1.320	1.320	1.174	9,000
2024-11-11	1.430	1.450	1.330	1.350	1.201	7,000
2024-11-08	1.380	1.380	1.380	1.380	1.228	0
2024-11-07	1.380	1.380	1.380	1.380	1.228	0

← NewerPage 8 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.