Bank of Communications Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 6.850 | 7.000 | 6.810 | 6.920 | 6.920 | 147,682,342 |
| 2024-04-22 | 6.940 | 7.040 | 6.800 | 6.840 | 6.840 | 149,144,278 |
| 2024-04-19 | 6.810 | 6.940 | 6.810 | 6.900 | 6.900 | 114,685,913 |
| 2024-04-18 | 6.760 | 6.950 | 6.750 | 6.850 | 6.850 | 156,427,437 |
| 2024-04-17 | 6.680 | 6.780 | 6.610 | 6.760 | 6.760 | 131,352,480 |
| 2024-04-16 | 6.660 | 6.760 | 6.630 | 6.700 | 6.700 | 155,782,782 |
| 2024-04-15 | 6.540 | 6.690 | 6.540 | 6.680 | 6.680 | 129,419,472 |
| 2024-04-12 | 6.560 | 6.590 | 6.510 | 6.550 | 6.550 | 99,531,376 |
| 2024-04-11 | 6.530 | 6.600 | 6.490 | 6.570 | 6.570 | 81,690,164 |
| 2024-04-10 | 6.500 | 6.600 | 6.500 | 6.570 | 6.570 | 93,157,456 |
| 2024-04-09 | 6.560 | 6.580 | 6.490 | 6.510 | 6.510 | 95,842,700 |
| 2024-04-08 | 6.500 | 6.570 | 6.460 | 6.550 | 6.550 | 100,181,851 |
| 2024-04-03 | 6.490 | 6.550 | 6.460 | 6.510 | 6.510 | 95,953,801 |
| 2024-04-02 | 6.470 | 6.530 | 6.450 | 6.500 | 6.500 | 105,757,264 |
| 2024-04-01 | 6.350 | 6.490 | 6.330 | 6.480 | 6.480 | 132,990,991 |
| 2024-03-29 | 6.240 | 6.370 | 6.240 | 6.340 | 6.340 | 78,682,542 |
| 2024-03-28 | 6.410 | 6.410 | 6.230 | 6.250 | 6.250 | 218,772,848 |
| 2024-03-27 | 6.350 | 6.480 | 6.340 | 6.430 | 6.430 | 145,661,624 |
| 2024-03-26 | 6.310 | 6.350 | 6.270 | 6.350 | 6.350 | 108,412,471 |
| 2024-03-25 | 6.220 | 6.320 | 6.220 | 6.280 | 6.280 | 113,099,915 |
| 2024-03-22 | 6.230 | 6.250 | 6.180 | 6.240 | 6.240 | 84,688,364 |
| 2024-03-21 | 6.220 | 6.250 | 6.180 | 6.220 | 6.220 | 72,355,609 |
| 2024-03-20 | 6.120 | 6.210 | 6.100 | 6.210 | 6.210 | 95,567,787 |
| 2024-03-19 | 6.180 | 6.190 | 6.120 | 6.130 | 6.130 | 76,353,489 |
| 2024-03-18 | 6.180 | 6.220 | 6.160 | 6.180 | 6.180 | 85,269,569 |
| 2024-03-15 | 6.200 | 6.210 | 6.170 | 6.190 | 6.190 | 69,179,632 |
| 2024-03-14 | 6.190 | 6.260 | 6.180 | 6.190 | 6.190 | 75,666,858 |
| 2024-03-13 | 6.210 | 6.220 | 6.170 | 6.200 | 6.200 | 84,805,082 |
| 2024-03-12 | 6.340 | 6.340 | 6.200 | 6.220 | 6.220 | 134,566,789 |
| 2024-03-11 | 6.360 | 6.390 | 6.310 | 6.340 | 6.340 | 85,582,133 |
| 2024-03-08 | 6.360 | 6.410 | 6.330 | 6.350 | 6.350 | 65,397,525 |
| 2024-03-07 | 6.320 | 6.380 | 6.310 | 6.370 | 6.370 | 88,851,663 |
| 2024-03-06 | 6.410 | 6.460 | 6.320 | 6.320 | 6.320 | 103,096,900 |
| 2024-03-05 | 6.270 | 6.430 | 6.250 | 6.400 | 6.400 | 151,239,018 |
| 2024-03-04 | 6.310 | 6.320 | 6.230 | 6.260 | 6.260 | 118,811,702 |
| 2024-03-01 | 6.260 | 6.330 | 6.240 | 6.320 | 6.320 | 108,811,400 |
| 2024-02-29 | 6.260 | 6.300 | 6.230 | 6.270 | 6.270 | 119,263,267 |
| 2024-02-28 | 6.250 | 6.320 | 6.190 | 6.260 | 6.260 | 133,167,128 |
| 2024-02-27 | 6.270 | 6.370 | 6.260 | 6.290 | 6.290 | 94,001,924 |
| 2024-02-26 | 6.480 | 6.490 | 6.280 | 6.290 | 6.290 | 127,817,751 |
| 2024-02-23 | 6.410 | 6.530 | 6.400 | 6.490 | 6.490 | 123,867,823 |
| 2024-02-22 | 6.430 | 6.430 | 6.360 | 6.400 | 6.400 | 98,117,681 |
| 2024-02-21 | 6.320 | 6.460 | 6.310 | 6.410 | 6.410 | 156,462,510 |
| 2024-02-20 | 6.280 | 6.380 | 6.220 | 6.350 | 6.350 | 135,302,874 |
| 2024-02-19 | 6.010 | 6.250 | 6.000 | 6.250 | 6.250 | 260,113,495 |
| 2024-02-08 | 6.050 | 6.060 | 5.910 | 6.010 | 6.010 | 232,234,201 |
| 2024-02-07 | 6.190 | 6.200 | 5.930 | 6.080 | 6.080 | 316,461,064 |
| 2024-02-06 | 6.150 | 6.250 | 6.140 | 6.190 | 6.190 | 240,545,806 |
| 2024-02-05 | 6.040 | 6.170 | 6.030 | 6.150 | 6.150 | 302,324,353 |
| 2024-02-02 | 5.990 | 6.080 | 5.950 | 6.030 | 6.030 | 211,899,221 |
| 2024-02-01 | 6.000 | 6.020 | 5.960 | 5.980 | 5.980 | 138,547,123 |
| 2024-01-31 | 5.980 | 6.030 | 5.940 | 6.000 | 6.000 | 144,651,806 |
| 2024-01-30 | 6.030 | 6.070 | 5.950 | 5.990 | 5.990 | 133,579,069 |
| 2024-01-29 | 5.990 | 6.090 | 5.980 | 6.040 | 6.040 | 188,849,038 |
| 2024-01-26 | 5.890 | 5.980 | 5.870 | 5.970 | 5.970 | 209,386,150 |
| 2024-01-25 | 5.870 | 5.920 | 5.840 | 5.900 | 5.900 | 179,212,006 |
| 2024-01-24 | 5.760 | 5.860 | 5.750 | 5.840 | 5.840 | 183,257,551 |
| 2024-01-23 | 5.760 | 5.780 | 5.720 | 5.750 | 5.750 | 117,464,032 |
| 2024-01-22 | 5.770 | 5.820 | 5.730 | 5.770 | 5.770 | 219,973,362 |
| 2024-01-19 | 5.760 | 5.790 | 5.680 | 5.770 | 5.770 | 147,681,383 |
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.