Bank of Guiyang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 5.190 | 5.300 | 5.190 | 5.280 | 5.280 | 35,839,372 |
| 2024-01-24 | 5.120 | 5.210 | 5.050 | 5.190 | 5.190 | 37,419,915 |
| 2024-01-23 | 5.050 | 5.120 | 4.990 | 5.090 | 5.090 | 28,930,240 |
| 2024-01-22 | 5.200 | 5.230 | 5.020 | 5.070 | 5.070 | 35,971,580 |
| 2024-01-19 | 5.200 | 5.250 | 5.150 | 5.180 | 5.180 | 24,001,284 |
| 2024-01-18 | 5.230 | 5.250 | 5.100 | 5.220 | 5.220 | 36,510,651 |
| 2024-01-17 | 5.320 | 5.350 | 5.240 | 5.240 | 5.240 | 23,971,431 |
| 2024-01-16 | 5.290 | 5.340 | 5.270 | 5.330 | 5.330 | 24,763,491 |
| 2024-01-15 | 5.250 | 5.300 | 5.240 | 5.280 | 5.280 | 15,550,947 |
| 2024-01-12 | 5.230 | 5.310 | 5.220 | 5.260 | 5.260 | 15,208,511 |
| 2024-01-11 | 5.240 | 5.270 | 5.210 | 5.230 | 5.230 | 21,088,173 |
| 2024-01-10 | 5.240 | 5.260 | 5.200 | 5.230 | 5.230 | 18,657,827 |
| 2024-01-09 | 5.210 | 5.270 | 5.170 | 5.250 | 5.250 | 21,641,109 |
| 2024-01-08 | 5.260 | 5.290 | 5.210 | 5.220 | 5.220 | 29,475,408 |
| 2024-01-05 | 5.170 | 5.320 | 5.150 | 5.270 | 5.270 | 69,906,826 |
| 2024-01-04 | 5.160 | 5.190 | 5.130 | 5.170 | 5.170 | 23,182,973 |
| 2024-01-03 | 5.130 | 5.170 | 5.120 | 5.160 | 5.160 | 24,325,142 |
| 2024-01-02 | 5.140 | 5.170 | 5.120 | 5.120 | 5.120 | 27,079,022 |
| 2023-12-29 | 5.130 | 5.160 | 5.130 | 5.140 | 5.140 | 18,232,878 |
| 2023-12-28 | 5.110 | 5.160 | 5.090 | 5.150 | 5.150 | 38,567,895 |
| 2023-12-27 | 4.990 | 5.130 | 4.980 | 5.110 | 5.110 | 47,241,093 |
| 2023-12-26 | 4.990 | 4.990 | 4.970 | 4.980 | 4.980 | 15,778,490 |
| 2023-12-25 | 4.980 | 5.000 | 4.960 | 4.980 | 4.980 | 21,331,870 |
| 2023-12-22 | 5.000 | 5.020 | 4.970 | 4.990 | 4.990 | 28,576,811 |
| 2023-12-21 | 5.040 | 5.040 | 4.950 | 5.010 | 5.010 | 50,143,151 |
| 2023-12-20 | 5.070 | 5.090 | 5.040 | 5.050 | 5.050 | 27,105,086 |
| 2023-12-19 | 5.090 | 5.090 | 5.050 | 5.070 | 5.070 | 29,622,110 |
| 2023-12-18 | 5.110 | 5.130 | 5.080 | 5.080 | 5.080 | 27,781,030 |
| 2023-12-15 | 5.140 | 5.170 | 5.100 | 5.110 | 5.110 | 24,773,932 |
| 2023-12-14 | 5.180 | 5.180 | 5.130 | 5.140 | 5.140 | 28,168,391 |
| 2023-12-13 | 5.200 | 5.200 | 5.150 | 5.160 | 5.160 | 23,693,832 |
| 2023-12-12 | 5.170 | 5.220 | 5.150 | 5.210 | 5.210 | 27,244,137 |
| 2023-12-11 | 5.100 | 5.180 | 5.040 | 5.180 | 5.180 | 51,678,233 |
| 2023-12-08 | 5.090 | 5.150 | 5.080 | 5.110 | 5.110 | 51,975,697 |
| 2023-12-07 | 5.080 | 5.120 | 5.060 | 5.090 | 5.090 | 29,217,795 |
| 2023-12-06 | 5.110 | 5.120 | 5.070 | 5.080 | 5.080 | 26,234,145 |
| 2023-12-05 | 5.160 | 5.160 | 5.110 | 5.120 | 5.120 | 22,169,703 |
| 2023-12-04 | 5.130 | 5.170 | 5.120 | 5.150 | 5.150 | 20,514,847 |
| 2023-12-01 | 5.090 | 5.140 | 5.080 | 5.130 | 5.130 | 22,873,661 |
| 2023-11-30 | 5.080 | 5.110 | 5.070 | 5.090 | 5.090 | 15,786,542 |
| 2023-11-29 | 5.120 | 5.130 | 5.070 | 5.080 | 5.080 | 30,295,560 |
| 2023-11-28 | 5.130 | 5.140 | 5.110 | 5.130 | 5.130 | 14,350,640 |
| 2023-11-27 | 5.150 | 5.160 | 5.100 | 5.120 | 5.120 | 28,074,381 |
| 2023-11-24 | 5.150 | 5.170 | 5.140 | 5.150 | 5.150 | 28,674,898 |
| 2023-11-23 | 5.120 | 5.160 | 5.110 | 5.150 | 5.150 | 21,918,860 |
| 2023-11-22 | 5.150 | 5.170 | 5.120 | 5.120 | 5.120 | 20,783,281 |
| 2023-11-21 | 5.120 | 5.170 | 5.120 | 5.150 | 5.150 | 33,399,209 |
| 2023-11-20 | 5.100 | 5.130 | 5.080 | 5.120 | 5.120 | 20,044,359 |
| 2023-11-17 | 5.120 | 5.130 | 5.090 | 5.100 | 5.100 | 17,441,140 |
| 2023-11-16 | 5.140 | 5.150 | 5.110 | 5.120 | 5.120 | 12,191,508 |
| 2023-11-15 | 5.150 | 5.160 | 5.130 | 5.140 | 5.140 | 19,560,089 |
| 2023-11-14 | 5.100 | 5.140 | 5.100 | 5.120 | 5.120 | 21,636,922 |
| 2023-11-13 | 5.120 | 5.120 | 5.080 | 5.110 | 5.110 | 22,393,623 |
| 2023-11-10 | 5.130 | 5.150 | 5.100 | 5.110 | 5.110 | 19,031,828 |
| 2023-11-09 | 5.130 | 5.170 | 5.120 | 5.140 | 5.140 | 20,542,189 |
| 2023-11-08 | 5.170 | 5.180 | 5.110 | 5.140 | 5.140 | 34,291,980 |
| 2023-11-07 | 5.200 | 5.200 | 5.170 | 5.170 | 5.170 | 32,048,949 |
| 2023-11-06 | 5.210 | 5.220 | 5.180 | 5.200 | 5.200 | 36,158,000 |
| 2023-11-03 | 5.210 | 5.220 | 5.190 | 5.190 | 5.190 | 25,264,118 |
| 2023-11-02 | 5.200 | 5.240 | 5.180 | 5.210 | 5.210 | 24,182,548 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-08 | 0.3000 CNY |
| 2022-06-09 | 0.3000 CNY |
| 2021-06-23 | 0.3000 CNY |
| 2020-06-22 | 0.3100 CNY |
| 2019-06-17 | 0.5600 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.