Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
67,306.88 +1,059.03 (+1.60%) CMC Crypto 200
1,377.82 +3.98 (+0.29%)
Bank of Guiyang Co.,Ltd. (601997.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 5.76 | 5.84 | 5.73 | 5.84 | 5.84 | 44,720,618 |
| 16 May 2024 | 5.68 | 5.78 | 5.67 | 5.74 | 5.74 | 42,257,997 |
| 15 May 2024 | 5.68 | 5.72 | 5.66 | 5.67 | 5.67 | 26,221,187 |
| 14 May 2024 | 5.67 | 5.71 | 5.65 | 5.68 | 5.68 | 30,460,804 |
| 13 May 2024 | 5.64 | 5.69 | 5.60 | 5.68 | 5.68 | 38,201,247 |
| 10 May 2024 | 5.62 | 5.66 | 5.61 | 5.65 | 5.65 | 31,566,743 |
| 09 May 2024 | 5.57 | 5.64 | 5.57 | 5.61 | 5.61 | 27,333,442 |
| 08 May 2024 | 5.61 | 5.64 | 5.57 | 5.58 | 5.58 | 26,075,260 |
| 07 May 2024 | 5.66 | 5.66 | 5.57 | 5.62 | 5.62 | 33,669,273 |
| 06 May 2024 | 5.69 | 5.71 | 5.63 | 5.66 | 5.66 | 43,521,748 |
| 30 Apr 2024 | 5.65 | 5.69 | 5.62 | 5.64 | 5.64 | 39,108,420 |
| 29 Apr 2024 | 5.52 | 5.68 | 5.51 | 5.65 | 5.65 | 61,283,219 |
| 26 Apr 2024 | 5.63 | 5.66 | 5.49 | 5.60 | 5.60 | 52,774,236 |
| 25 Apr 2024 | 5.54 | 5.65 | 5.53 | 5.65 | 5.65 | 38,849,530 |
| 24 Apr 2024 | 5.55 | 5.58 | 5.52 | 5.55 | 5.55 | 26,973,133 |
| 23 Apr 2024 | 5.63 | 5.64 | 5.55 | 5.56 | 5.56 | 27,967,940 |
| 22 Apr 2024 | 5.68 | 5.73 | 5.59 | 5.62 | 5.62 | 32,799,230 |
| 19 Apr 2024 | 5.61 | 5.73 | 5.60 | 5.67 | 5.67 | 41,160,789 |
| 18 Apr 2024 | 5.57 | 5.72 | 5.55 | 5.64 | 5.64 | 61,613,567 |
| 17 Apr 2024 | 5.45 | 5.58 | 5.42 | 5.57 | 5.57 | 53,677,945 |
| 16 Apr 2024 | 5.51 | 5.55 | 5.45 | 5.46 | 5.46 | 40,886,218 |
| 15 Apr 2024 | 5.44 | 5.54 | 5.39 | 5.52 | 5.52 | 42,945,659 |
| 12 Apr 2024 | 5.49 | 5.51 | 5.41 | 5.43 | 5.43 | 26,400,970 |
| 11 Apr 2024 | 5.46 | 5.52 | 5.42 | 5.50 | 5.50 | 27,911,099 |
| 10 Apr 2024 | 5.49 | 5.53 | 5.45 | 5.47 | 5.47 | 32,333,570 |
| 09 Apr 2024 | 5.49 | 5.51 | 5.46 | 5.49 | 5.49 | 23,525,707 |
| 08 Apr 2024 | 5.48 | 5.53 | 5.45 | 5.48 | 5.48 | 34,173,233 |
| 03 Apr 2024 | 5.47 | 5.50 | 5.43 | 5.48 | 5.48 | 25,035,694 |
| 02 Apr 2024 | 5.45 | 5.51 | 5.44 | 5.47 | 5.47 | 30,227,586 |
| 01 Apr 2024 | 5.40 | 5.46 | 5.39 | 5.46 | 5.46 | 32,261,540 |
| 29 Mar 2024 | 5.36 | 5.40 | 5.35 | 5.39 | 5.39 | 16,030,327 |
| 28 Mar 2024 | 5.42 | 5.43 | 5.34 | 5.36 | 5.36 | 38,569,660 |
| 27 Mar 2024 | 5.42 | 5.48 | 5.41 | 5.43 | 5.43 | 40,318,600 |
| 26 Mar 2024 | 5.38 | 5.43 | 5.38 | 5.43 | 5.43 | 27,161,357 |
| 25 Mar 2024 | 5.35 | 5.42 | 5.34 | 5.39 | 5.39 | 31,977,303 |
| 22 Mar 2024 | 5.41 | 5.42 | 5.33 | 5.36 | 5.36 | 30,747,479 |
| 21 Mar 2024 | 5.41 | 5.44 | 5.39 | 5.41 | 5.41 | 26,572,228 |
| 20 Mar 2024 | 5.37 | 5.41 | 5.36 | 5.41 | 5.41 | 23,392,747 |
| 19 Mar 2024 | 5.44 | 5.44 | 5.37 | 5.37 | 5.37 | 24,933,672 |
| 18 Mar 2024 | 5.41 | 5.44 | 5.39 | 5.44 | 5.44 | 24,987,881 |
| 15 Mar 2024 | 5.38 | 5.42 | 5.36 | 5.41 | 5.41 | 28,091,351 |
| 14 Mar 2024 | 5.35 | 5.40 | 5.34 | 5.36 | 5.36 | 22,909,164 |
| 13 Mar 2024 | 5.40 | 5.41 | 5.33 | 5.36 | 5.36 | 29,243,360 |
| 12 Mar 2024 | 5.44 | 5.45 | 5.40 | 5.41 | 5.41 | 32,169,384 |
| 11 Mar 2024 | 5.46 | 5.48 | 5.41 | 5.45 | 5.45 | 28,905,024 |
| 08 Mar 2024 | 5.46 | 5.48 | 5.42 | 5.46 | 5.46 | 26,877,341 |
| 07 Mar 2024 | 5.43 | 5.51 | 5.43 | 5.45 | 5.45 | 32,601,121 |
| 06 Mar 2024 | 5.48 | 5.49 | 5.43 | 5.43 | 5.43 | 24,915,754 |
| 05 Mar 2024 | 5.41 | 5.49 | 5.41 | 5.48 | 5.48 | 28,973,842 |
| 04 Mar 2024 | 5.48 | 5.48 | 5.40 | 5.42 | 5.42 | 35,122,751 |
| 01 Mar 2024 | 5.50 | 5.52 | 5.47 | 5.48 | 5.48 | 26,840,937 |
| 29 Feb 2024 | 5.43 | 5.52 | 5.43 | 5.51 | 5.51 | 39,120,218 |
| 28 Feb 2024 | 5.50 | 5.54 | 5.46 | 5.46 | 5.46 | 45,998,605 |
| 27 Feb 2024 | 5.46 | 5.52 | 5.45 | 5.49 | 5.49 | 37,789,850 |
| 26 Feb 2024 | 5.61 | 5.62 | 5.47 | 5.48 | 5.48 | 58,189,472 |
| 23 Feb 2024 | 5.59 | 5.69 | 5.58 | 5.63 | 5.63 | 60,779,978 |
| 22 Feb 2024 | 5.60 | 5.64 | 5.53 | 5.61 | 5.61 | 53,966,998 |
| 21 Feb 2024 | 5.46 | 5.76 | 5.44 | 5.63 | 5.63 | 88,844,140 |
| 20 Feb 2024 | 5.40 | 5.50 | 5.36 | 5.47 | 5.47 | 49,520,236 |
| 19 Feb 2024 | 5.43 | 5.45 | 5.36 | 5.41 | 5.41 | 57,470,397 |
| 08 Feb 2024 | 5.38 | 5.55 | 5.36 | 5.43 | 5.43 | 82,100,387 |
| 07 Feb 2024 | 5.30 | 5.47 | 5.30 | 5.46 | 5.46 | 88,067,070 |
| 06 Feb 2024 | 5.11 | 5.36 | 5.08 | 5.33 | 5.33 | 60,362,499 |
| 05 Feb 2024 | 5.10 | 5.22 | 4.99 | 5.14 | 5.14 | 68,982,636 |
| 02 Feb 2024 | 5.20 | 5.27 | 5.06 | 5.16 | 5.16 | 49,184,830 |
| 01 Feb 2024 | 5.27 | 5.28 | 5.18 | 5.19 | 5.19 | 38,333,996 |
| 31 Jan 2024 | 5.30 | 5.36 | 5.24 | 5.26 | 5.26 | 41,578,824 |
| 30 Jan 2024 | 5.40 | 5.43 | 5.30 | 5.32 | 5.32 | 47,442,935 |
| 29 Jan 2024 | 5.42 | 5.51 | 5.40 | 5.44 | 5.44 | 58,641,550 |
| 26 Jan 2024 | 5.30 | 5.43 | 5.29 | 5.40 | 5.40 | 57,344,389 |
| 25 Jan 2024 | 5.19 | 5.30 | 5.19 | 5.28 | 5.28 | 35,839,372 |
| 24 Jan 2024 | 5.12 | 5.21 | 5.05 | 5.19 | 5.19 | 37,419,915 |
| 23 Jan 2024 | 5.05 | 5.12 | 4.99 | 5.09 | 5.09 | 28,930,240 |
| 22 Jan 2024 | 5.20 | 5.23 | 5.02 | 5.07 | 5.07 | 35,971,580 |
| 19 Jan 2024 | 5.20 | 5.25 | 5.15 | 5.18 | 5.18 | 24,001,284 |
| 18 Jan 2024 | 5.23 | 5.25 | 5.10 | 5.22 | 5.22 | 36,510,651 |
| 17 Jan 2024 | 5.32 | 5.35 | 5.24 | 5.24 | 5.24 | 23,971,431 |
| 16 Jan 2024 | 5.29 | 5.34 | 5.27 | 5.33 | 5.33 | 24,763,491 |
| 15 Jan 2024 | 5.25 | 5.30 | 5.24 | 5.28 | 5.28 | 15,550,947 |
| 12 Jan 2024 | 5.23 | 5.31 | 5.22 | 5.26 | 5.26 | 15,208,511 |
| 11 Jan 2024 | 5.24 | 5.27 | 5.21 | 5.23 | 5.23 | 21,088,173 |
| 10 Jan 2024 | 5.24 | 5.26 | 5.20 | 5.23 | 5.23 | 18,657,827 |
| 09 Jan 2024 | 5.21 | 5.27 | 5.17 | 5.25 | 5.25 | 21,641,109 |
| 08 Jan 2024 | 5.26 | 5.29 | 5.21 | 5.22 | 5.22 | 29,475,408 |
| 05 Jan 2024 | 5.17 | 5.32 | 5.15 | 5.27 | 5.27 | 69,906,826 |
| 04 Jan 2024 | 5.16 | 5.19 | 5.13 | 5.17 | 5.17 | 23,182,973 |
| 03 Jan 2024 | 5.13 | 5.17 | 5.12 | 5.16 | 5.16 | 24,325,142 |
| 02 Jan 2024 | 5.14 | 5.17 | 5.12 | 5.12 | 5.12 | 27,079,022 |
| 29 Dec 2023 | 5.13 | 5.16 | 5.13 | 5.14 | 5.14 | 18,232,878 |
| 28 Dec 2023 | 5.11 | 5.16 | 5.09 | 5.15 | 5.15 | 38,567,895 |
| 27 Dec 2023 | 4.99 | 5.13 | 4.98 | 5.11 | 5.11 | 47,241,093 |
| 26 Dec 2023 | 4.99 | 4.99 | 4.97 | 4.98 | 4.98 | 15,778,490 |
| 25 Dec 2023 | 4.98 | 5.00 | 4.96 | 4.98 | 4.98 | 21,331,870 |
| 22 Dec 2023 | 5.00 | 5.02 | 4.97 | 4.99 | 4.99 | 28,576,811 |
| 21 Dec 2023 | 5.04 | 5.04 | 4.95 | 5.01 | 5.01 | 50,143,151 |
| 20 Dec 2023 | 5.07 | 5.09 | 5.04 | 5.05 | 5.05 | 27,105,086 |
| 19 Dec 2023 | 5.09 | 5.09 | 5.05 | 5.07 | 5.07 | 29,622,110 |
| 18 Dec 2023 | 5.11 | 5.13 | 5.08 | 5.08 | 5.08 | 27,781,030 |
| 15 Dec 2023 | 5.14 | 5.17 | 5.10 | 5.11 | 5.11 | 24,773,932 |
| 14 Dec 2023 | 5.18 | 5.18 | 5.13 | 5.14 | 5.14 | 28,168,391 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.