Bank Of Guizhou Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 1.380 | 1.380 | 1.380 | 1.380 | 1.228 | 0 |
| 2024-11-05 | 1.380 | 1.380 | 1.380 | 1.380 | 1.228 | 0 |
| 2024-11-04 | 1.380 | 1.380 | 1.380 | 1.380 | 1.228 | 2,000 |
| 2024-11-01 | 1.390 | 1.390 | 1.390 | 1.390 | 1.237 | 0 |
| 2024-10-31 | 1.390 | 1.390 | 1.390 | 1.390 | 1.237 | 0 |
| 2024-10-30 | 1.390 | 1.390 | 1.390 | 1.390 | 1.237 | 0 |
| 2024-10-29 | 1.390 | 1.390 | 1.390 | 1.390 | 1.237 | 0 |
| 2024-10-28 | 1.350 | 1.400 | 1.280 | 1.390 | 1.237 | 76,000 |
| 2024-10-25 | 1.350 | 1.350 | 1.280 | 1.350 | 1.201 | 9,000 |
| 2024-10-24 | 1.340 | 1.340 | 1.340 | 1.340 | 1.192 | 0 |
| 2024-10-23 | 1.340 | 1.340 | 1.340 | 1.340 | 1.192 | 0 |
| 2024-10-22 | 1.340 | 1.340 | 1.340 | 1.340 | 1.192 | 0 |
| 2024-10-21 | 1.340 | 1.340 | 1.340 | 1.340 | 1.192 | 0 |
| 2024-10-18 | 1.340 | 1.340 | 1.300 | 1.340 | 1.192 | 12,000 |
| 2024-10-17 | 1.340 | 1.340 | 1.340 | 1.340 | 1.192 | 21,000 |
| 2024-10-16 | 1.360 | 1.360 | 1.360 | 1.360 | 1.210 | 0 |
| 2024-10-15 | 1.360 | 1.360 | 1.360 | 1.360 | 1.210 | 0 |
| 2024-10-14 | 1.430 | 1.430 | 1.360 | 1.360 | 1.210 | 51,000 |
| 2024-10-10 | 1.430 | 1.430 | 1.430 | 1.430 | 1.272 | 0 |
| 2024-10-09 | 1.430 | 1.430 | 1.430 | 1.430 | 1.272 | 0 |
| 2024-10-08 | 1.530 | 1.530 | 1.450 | 1.450 | 1.290 | 52,000 |
| 2024-10-07 | 1.530 | 1.530 | 1.510 | 1.520 | 1.352 | 129,000 |
| 2024-10-04 | 1.550 | 1.550 | 1.470 | 1.510 | 1.344 | 204,000 |
| 2024-10-03 | 1.440 | 1.460 | 1.440 | 1.460 | 1.299 | 103,000 |
| 2024-10-02 | 1.370 | 1.450 | 1.370 | 1.450 | 1.290 | 55,000 |
| 2024-09-30 | 1.340 | 1.340 | 1.340 | 1.340 | 1.192 | 9,000 |
| 2024-09-27 | 1.300 | 1.320 | 1.280 | 1.320 | 1.174 | 10,000 |
| 2024-09-26 | 1.320 | 1.320 | 1.300 | 1.300 | 1.157 | 7,000 |
| 2024-09-25 | 1.310 | 1.370 | 1.270 | 1.330 | 1.183 | 146,000 |
| 2024-09-24 | 1.320 | 1.370 | 1.290 | 1.350 | 1.201 | 11,000 |
| 2024-09-23 | 1.320 | 1.400 | 1.280 | 1.400 | 1.246 | 8,000 |
| 2024-09-20 | 1.450 | 1.450 | 1.450 | 1.450 | 1.290 | 0 |
| 2024-09-19 | 1.450 | 1.450 | 1.450 | 1.450 | 1.290 | 0 |
| 2024-09-17 | 1.450 | 1.450 | 1.450 | 1.450 | 1.290 | 1,000 |
| 2024-09-16 | 1.380 | 1.400 | 1.260 | 1.370 | 1.219 | 13,000 |
| 2024-09-13 | 1.460 | 1.460 | 1.280 | 1.280 | 1.139 | 51,000 |
| 2024-09-12 | 1.530 | 1.530 | 1.530 | 1.530 | 1.361 | 0 |
| 2024-09-11 | 1.530 | 1.530 | 1.530 | 1.530 | 1.361 | 0 |
| 2024-09-10 | 1.530 | 1.530 | 1.530 | 1.530 | 1.361 | 0 |
| 2024-09-09 | 1.530 | 1.530 | 1.530 | 1.530 | 1.361 | 0 |
| 2024-09-05 | 1.440 | 1.530 | 1.440 | 1.530 | 1.361 | 3,000 |
| 2024-09-04 | 1.530 | 1.530 | 1.530 | 1.530 | 1.361 | 0 |
| 2024-09-03 | 1.530 | 1.530 | 1.530 | 1.530 | 1.361 | 0 |
| 2024-09-02 | 1.530 | 1.530 | 1.530 | 1.530 | 1.361 | 0 |
| 2024-08-30 | 1.530 | 1.530 | 1.530 | 1.530 | 1.361 | 0 |
| 2024-08-29 | 1.530 | 1.530 | 1.530 | 1.530 | 1.361 | 0 |
| 2024-08-28 | 1.530 | 1.530 | 1.530 | 1.530 | 1.361 | 0 |
| 2024-08-27 | 1.530 | 1.530 | 1.530 | 1.530 | 1.361 | 0 |
| 2024-08-26 | 1.530 | 1.530 | 1.530 | 1.530 | 1.361 | 0 |
| 2024-08-23 | 1.530 | 1.530 | 1.530 | 1.530 | 1.361 | 0 |
| 2024-08-22 | 1.530 | 1.530 | 1.530 | 1.530 | 1.361 | 0 |
| 2024-08-21 | 1.530 | 1.530 | 1.530 | 1.530 | 1.361 | 0 |
| 2024-08-20 | 1.530 | 1.530 | 1.530 | 1.530 | 1.361 | 0 |
| 2024-08-19 | 1.530 | 1.530 | 1.530 | 1.530 | 1.361 | 0 |
| 2024-08-16 | 1.530 | 1.530 | 1.530 | 1.530 | 1.361 | 0 |
| 2024-08-15 | 1.530 | 1.530 | 1.530 | 1.530 | 1.361 | 0 |
| 2024-08-14 | 1.530 | 1.530 | 1.530 | 1.530 | 1.361 | 0 |
| 2024-08-13 | 1.530 | 1.530 | 1.530 | 1.530 | 1.361 | 0 |
| 2024-08-12 | 1.530 | 1.530 | 1.530 | 1.530 | 1.361 | 0 |
| 2024-08-09 | 1.530 | 1.530 | 1.530 | 1.530 | 1.361 | 0 |
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.