Bank of Guiyang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 5.970 | 6.030 | 5.950 | 6.000 | 6.000 | 40,120,140 |
| 2025-04-25 | 5.870 | 5.970 | 5.860 | 5.960 | 5.960 | 42,565,280 |
| 2025-04-24 | 5.830 | 5.910 | 5.830 | 5.860 | 5.860 | 28,264,672 |
| 2025-04-23 | 5.870 | 5.890 | 5.820 | 5.820 | 5.820 | 25,411,880 |
| 2025-04-22 | 5.820 | 5.880 | 5.810 | 5.870 | 5.870 | 21,304,895 |
| 2025-04-21 | 5.850 | 5.930 | 5.800 | 5.810 | 5.810 | 38,278,821 |
| 2025-04-18 | 5.800 | 5.860 | 5.790 | 5.860 | 5.860 | 32,022,740 |
| 2025-04-17 | 5.780 | 5.810 | 5.760 | 5.800 | 5.800 | 26,780,233 |
| 2025-04-16 | 5.740 | 5.790 | 5.730 | 5.790 | 5.790 | 41,966,800 |
| 2025-04-15 | 5.690 | 5.760 | 5.690 | 5.750 | 5.750 | 28,001,785 |
| 2025-04-14 | 5.690 | 5.710 | 5.680 | 5.700 | 5.700 | 23,166,368 |
| 2025-04-11 | 5.680 | 5.690 | 5.650 | 5.670 | 5.670 | 24,916,132 |
| 2025-04-10 | 5.720 | 5.730 | 5.670 | 5.700 | 5.700 | 35,943,643 |
| 2025-04-09 | 5.670 | 5.690 | 5.560 | 5.670 | 5.670 | 40,373,078 |
| 2025-04-08 | 5.570 | 5.730 | 5.560 | 5.710 | 5.710 | 51,578,520 |
| 2025-04-07 | 5.880 | 5.880 | 5.480 | 5.590 | 5.590 | 86,117,209 |
| 2025-04-03 | 5.950 | 5.990 | 5.940 | 5.990 | 5.990 | 32,244,817 |
| 2025-04-02 | 5.880 | 5.980 | 5.880 | 5.960 | 5.960 | 53,023,068 |
| 2025-04-01 | 5.880 | 5.940 | 5.860 | 5.880 | 5.880 | 35,852,613 |
| 2025-03-31 | 5.880 | 5.970 | 5.870 | 5.890 | 5.890 | 46,194,486 |
| 2025-03-28 | 5.920 | 5.920 | 5.850 | 5.870 | 5.870 | 23,886,280 |
| 2025-03-27 | 5.900 | 5.930 | 5.890 | 5.910 | 5.910 | 20,925,215 |
| 2025-03-26 | 5.940 | 5.940 | 5.890 | 5.910 | 5.910 | 25,844,693 |
| 2025-03-25 | 5.910 | 5.950 | 5.890 | 5.930 | 5.930 | 23,865,517 |
| 2025-03-24 | 5.880 | 5.920 | 5.870 | 5.920 | 5.920 | 25,142,550 |
| 2025-03-21 | 5.910 | 5.940 | 5.840 | 5.880 | 5.880 | 34,455,735 |
| 2025-03-20 | 5.920 | 5.960 | 5.900 | 5.910 | 5.910 | 26,573,819 |
| 2025-03-19 | 5.910 | 5.930 | 5.870 | 5.930 | 5.930 | 26,867,873 |
| 2025-03-18 | 5.920 | 5.930 | 5.880 | 5.900 | 5.900 | 20,921,802 |
| 2025-03-17 | 5.890 | 5.940 | 5.880 | 5.920 | 5.920 | 32,841,769 |
| 2025-03-14 | 5.780 | 5.910 | 5.780 | 5.890 | 5.890 | 50,775,231 |
| 2025-03-13 | 5.790 | 5.820 | 5.780 | 5.810 | 5.810 | 27,046,173 |
| 2025-03-12 | 5.760 | 5.800 | 5.750 | 5.790 | 5.790 | 20,419,053 |
| 2025-03-11 | 5.730 | 5.780 | 5.730 | 5.770 | 5.770 | 18,817,836 |
| 2025-03-10 | 5.780 | 5.780 | 5.730 | 5.760 | 5.760 | 22,706,019 |
| 2025-03-07 | 5.800 | 5.810 | 5.760 | 5.770 | 5.770 | 21,871,600 |
| 2025-03-06 | 5.810 | 5.820 | 5.770 | 5.810 | 5.810 | 31,022,424 |
| 2025-03-05 | 5.770 | 5.830 | 5.750 | 5.820 | 5.820 | 39,619,715 |
| 2025-03-04 | 5.730 | 5.790 | 5.730 | 5.760 | 5.760 | 22,960,751 |
| 2025-03-03 | 5.740 | 5.770 | 5.730 | 5.740 | 5.740 | 24,014,580 |
| 2025-02-28 | 5.780 | 5.810 | 5.730 | 5.740 | 5.740 | 31,752,740 |
| 2025-02-27 | 5.780 | 5.800 | 5.760 | 5.790 | 5.790 | 24,150,978 |
| 2025-02-26 | 5.730 | 5.800 | 5.730 | 5.790 | 5.790 | 26,834,906 |
| 2025-02-25 | 5.780 | 5.790 | 5.720 | 5.730 | 5.730 | 29,999,986 |
| 2025-02-24 | 5.790 | 5.820 | 5.770 | 5.790 | 5.790 | 26,534,940 |
| 2025-02-21 | 5.830 | 5.840 | 5.770 | 5.800 | 5.800 | 35,925,789 |
| 2025-02-20 | 5.840 | 5.850 | 5.820 | 5.830 | 5.830 | 23,230,533 |
| 2025-02-19 | 5.860 | 5.890 | 5.830 | 5.840 | 5.840 | 36,062,304 |
| 2025-02-18 | 5.830 | 5.930 | 5.830 | 5.870 | 5.870 | 61,448,002 |
| 2025-02-17 | 5.850 | 5.860 | 5.810 | 5.830 | 5.830 | 28,077,140 |
| 2025-02-14 | 5.850 | 5.860 | 5.810 | 5.850 | 5.850 | 26,779,853 |
| 2025-02-13 | 5.850 | 5.880 | 5.840 | 5.850 | 5.850 | 29,754,543 |
| 2025-02-12 | 5.850 | 5.870 | 5.830 | 5.860 | 5.860 | 25,698,722 |
| 2025-02-11 | 5.850 | 5.870 | 5.840 | 5.850 | 5.850 | 29,434,609 |
| 2025-02-10 | 5.850 | 5.870 | 5.830 | 5.840 | 5.840 | 31,748,083 |
| 2025-02-07 | 5.820 | 5.870 | 5.800 | 5.840 | 5.840 | 39,349,319 |
| 2025-02-06 | 5.830 | 5.860 | 5.780 | 5.830 | 5.830 | 33,163,626 |
| 2025-02-05 | 5.920 | 5.930 | 5.810 | 5.840 | 5.840 | 35,945,528 |
| 2025-01-27 | 5.870 | 5.960 | 5.870 | 5.900 | 5.900 | 42,752,913 |
| 2025-01-24 | 5.830 | 5.880 | 5.790 | 5.860 | 5.860 | 32,384,496 |
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.