Bank of Communications Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-22 | 7.470 | 7.500 | 7.390 | 7.460 | 7.460 | 115,203,438 |
| 2024-07-19 | 7.460 | 7.570 | 7.380 | 7.460 | 7.460 | 151,232,451 |
| 2024-07-18 | 7.500 | 7.510 | 7.370 | 7.470 | 7.470 | 124,610,572 |
| 2024-07-17 | 7.470 | 7.520 | 7.420 | 7.490 | 7.490 | 115,651,813 |
| 2024-07-16 | 7.520 | 7.600 | 7.420 | 7.490 | 7.490 | 112,716,529 |
| 2024-07-15 | 7.440 | 7.540 | 7.410 | 7.510 | 7.510 | 107,124,132 |
| 2024-07-12 | 7.370 | 7.490 | 7.360 | 7.430 | 7.430 | 120,245,653 |
| 2024-07-11 | 7.370 | 7.400 | 7.290 | 7.350 | 7.350 | 108,108,022 |
| 2024-07-10 | 7.400 | 7.480 | 7.340 | 7.380 | 7.380 | 149,768,135 |
| 2024-07-09 | 7.700 | 7.770 | 7.620 | 7.740 | 7.740 | 112,440,854 |
| 2024-07-08 | 7.570 | 7.730 | 7.540 | 7.690 | 7.690 | 121,064,625 |
| 2024-07-05 | 7.770 | 7.770 | 7.770 | 7.770 | 7.770 | 0 |
| 2024-07-04 | 7.620 | 7.800 | 7.610 | 7.770 | 7.770 | 147,293,603 |
| 2024-07-03 | 7.640 | 7.720 | 7.530 | 7.620 | 7.620 | 123,842,056 |
| 2024-07-02 | 7.530 | 7.670 | 7.520 | 7.640 | 7.640 | 115,771,192 |
| 2024-07-01 | 7.480 | 7.600 | 7.470 | 7.540 | 7.540 | 105,385,569 |
| 2024-06-28 | 7.430 | 7.510 | 7.420 | 7.470 | 7.470 | 126,964,032 |
| 2024-06-27 | 7.350 | 7.480 | 7.270 | 7.440 | 7.440 | 173,692,745 |
| 2024-06-26 | 7.300 | 7.360 | 7.280 | 7.330 | 7.330 | 135,173,762 |
| 2024-06-25 | 7.270 | 7.340 | 7.250 | 7.280 | 7.280 | 153,160,965 |
| 2024-06-24 | 7.210 | 7.310 | 7.180 | 7.270 | 7.270 | 163,612,601 |
| 2024-06-21 | 7.190 | 7.240 | 7.150 | 7.210 | 7.210 | 146,230,206 |
| 2024-06-20 | 7.150 | 7.210 | 7.110 | 7.180 | 7.180 | 130,225,733 |
| 2024-06-19 | 6.940 | 7.150 | 6.930 | 7.150 | 7.150 | 189,104,301 |
| 2024-06-18 | 6.840 | 6.960 | 6.750 | 6.940 | 6.940 | 180,673,625 |
| 2024-06-17 | 6.780 | 6.910 | 6.750 | 6.870 | 6.870 | 239,407,635 |
| 2024-06-14 | 7.040 | 7.060 | 6.730 | 6.800 | 6.800 | 559,351,493 |
| 2024-06-13 | 7.130 | 7.150 | 7.030 | 7.040 | 7.040 | 147,093,505 |
| 2024-06-12 | 7.140 | 7.150 | 6.990 | 7.130 | 7.130 | 156,846,329 |
| 2024-06-11 | 7.360 | 7.380 | 7.100 | 7.150 | 7.150 | 194,636,106 |
| 2024-06-07 | 7.180 | 7.370 | 7.170 | 7.360 | 7.360 | 175,700,222 |
| 2024-06-06 | 7.200 | 7.240 | 7.170 | 7.180 | 7.180 | 110,827,036 |
| 2024-06-05 | 7.200 | 7.240 | 7.170 | 7.210 | 7.210 | 106,808,251 |
| 2024-06-04 | 7.100 | 7.230 | 7.080 | 7.210 | 7.210 | 151,230,127 |
| 2024-06-03 | 7.080 | 7.150 | 7.040 | 7.090 | 7.090 | 138,120,345 |
| 2024-05-31 | 7.010 | 7.090 | 6.980 | 7.050 | 7.050 | 103,428,595 |
| 2024-05-30 | 7.070 | 7.090 | 6.970 | 6.980 | 6.980 | 94,936,857 |
| 2024-05-29 | 7.080 | 7.130 | 7.050 | 7.080 | 7.080 | 88,148,262 |
| 2024-05-28 | 7.110 | 7.160 | 7.060 | 7.090 | 7.090 | 79,485,478 |
| 2024-05-27 | 7.030 | 7.120 | 7.030 | 7.100 | 7.100 | 88,202,846 |
| 2024-05-24 | 7.080 | 7.120 | 7.020 | 7.030 | 7.030 | 84,699,481 |
| 2024-05-23 | 7.090 | 7.120 | 7.040 | 7.070 | 7.070 | 72,861,590 |
| 2024-05-22 | 7.040 | 7.120 | 7.020 | 7.090 | 7.090 | 88,786,146 |
| 2024-05-21 | 6.980 | 7.050 | 6.960 | 7.040 | 7.040 | 84,059,177 |
| 2024-05-20 | 7.030 | 7.140 | 6.980 | 6.990 | 6.990 | 147,038,987 |
| 2024-05-17 | 6.970 | 7.030 | 6.930 | 7.030 | 7.030 | 99,582,684 |
| 2024-05-16 | 6.920 | 6.980 | 6.890 | 6.970 | 6.970 | 91,614,337 |
| 2024-05-15 | 6.920 | 6.950 | 6.880 | 6.910 | 6.910 | 48,097,121 |
| 2024-05-14 | 6.990 | 7.000 | 6.900 | 6.930 | 6.930 | 104,869,553 |
| 2024-05-13 | 6.950 | 7.000 | 6.890 | 6.990 | 6.990 | 97,756,393 |
| 2024-05-10 | 6.890 | 6.960 | 6.870 | 6.940 | 6.940 | 97,772,929 |
| 2024-05-09 | 6.910 | 6.940 | 6.860 | 6.890 | 6.890 | 83,303,737 |
| 2024-05-08 | 6.810 | 6.950 | 6.800 | 6.930 | 6.930 | 126,573,290 |
| 2024-05-07 | 6.790 | 6.840 | 6.750 | 6.830 | 6.830 | 109,127,751 |
| 2024-05-06 | 6.920 | 6.960 | 6.770 | 6.790 | 6.790 | 169,940,517 |
| 2024-04-30 | 6.810 | 6.940 | 6.810 | 6.880 | 6.880 | 133,889,242 |
| 2024-04-29 | 6.850 | 6.880 | 6.780 | 6.800 | 6.800 | 162,088,448 |
| 2024-04-26 | 6.920 | 7.000 | 6.830 | 6.850 | 6.850 | 122,676,667 |
| 2024-04-25 | 6.920 | 6.960 | 6.840 | 6.940 | 6.940 | 79,083,596 |
| 2024-04-24 | 6.950 | 6.960 | 6.880 | 6.910 | 6.910 | 78,370,123 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-12 | 0.3730 CNY |
| 2022-07-12 | 0.3550 CNY |
| 2021-07-13 | 0.3170 CNY |
| 2020-07-14 | 0.3150 CNY |
| 2019-07-09 | 0.3000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.