Bank Of Guizhou Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	2.550	2.600	2.390	2.550	2.062	63,000
2021-12-01	2.550	2.550	2.550	2.550	2.062	25,000
2021-11-30	2.550	2.600	2.500	2.580	2.087	81,000
2021-11-29	2.600	2.600	2.600	2.600	2.103	0
2021-11-26	2.600	2.600	2.600	2.600	2.103	0
2021-11-25	2.600	2.600	2.600	2.600	2.103	0
2021-11-24	2.600	2.600	2.600	2.600	2.103	0
2021-11-23	2.600	2.600	2.600	2.600	2.103	0
2021-11-22	2.600	2.600	2.600	2.600	2.103	0
2021-11-19	2.600	2.600	2.600	2.600	2.103	0
2021-11-18	2.600	2.600	2.600	2.600	2.103	0
2021-11-17	2.600	2.600	2.600	2.600	2.103	0
2021-11-16	2.600	2.600	2.600	2.600	2.103	0
2021-11-15	2.600	2.600	2.600	2.600	2.103	0
2021-11-12	2.600	2.600	2.600	2.600	2.103	0
2021-11-11	2.600	2.600	2.600	2.600	2.103	0
2021-11-10	2.650	2.650	2.650	2.650	2.143	0
2021-11-09	2.650	2.650	2.650	2.650	2.143	0
2021-11-08	2.650	2.650	2.650	2.650	2.143	3,905,000
2021-11-05	2.650	2.650	2.650	2.650	2.143	1,000
2021-11-04	2.600	2.770	2.600	2.640	2.135	12,943,000
2021-11-03	2.550	2.550	2.550	2.550	2.062	0
2021-11-02	2.550	2.550	2.550	2.550	2.062	1,000
2021-11-01	2.500	2.550	2.490	2.530	2.046	38,000
2021-10-29	2.550	2.550	2.550	2.550	2.062	0
2021-10-28	2.550	2.550	2.550	2.550	2.062	0
2021-10-27	2.500	2.500	2.500	2.500	2.022	2,000
2021-10-26	2.510	2.510	2.510	2.510	2.030	0
2021-10-25	2.550	2.550	2.510	2.510	2.030	2,000
2021-10-22	2.600	2.600	2.600	2.600	2.103	0
2021-10-21	2.600	2.600	2.600	2.600	2.103	0
2021-10-20	2.600	2.600	2.600	2.600	2.103	2,000
2021-10-19	2.600	2.600	2.600	2.600	2.103	159,000
2021-10-18	2.710	2.710	2.570	2.570	2.079	30,000

← NewerPage 21 of 21 · 1,234 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.