Bank of Communications Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-19 | 5.760 | 5.790 | 5.680 | 5.770 | 5.770 | 147,681,383 |
| 2024-01-18 | 5.790 | 5.820 | 5.620 | 5.790 | 5.790 | 272,469,361 |
| 2024-01-17 | 5.850 | 5.890 | 5.800 | 5.800 | 5.800 | 150,074,308 |
| 2024-01-16 | 5.810 | 5.870 | 5.800 | 5.850 | 5.850 | 120,229,236 |
| 2024-01-15 | 5.820 | 5.840 | 5.780 | 5.830 | 5.830 | 91,163,069 |
| 2024-01-12 | 5.750 | 5.830 | 5.750 | 5.810 | 5.810 | 105,175,081 |
| 2024-01-11 | 5.840 | 5.840 | 5.750 | 5.750 | 5.750 | 142,972,319 |
| 2024-01-10 | 5.870 | 5.930 | 5.840 | 5.840 | 5.840 | 79,009,451 |
| 2024-01-09 | 5.870 | 5.900 | 5.810 | 5.880 | 5.880 | 98,483,058 |
| 2024-01-08 | 5.900 | 5.950 | 5.850 | 5.890 | 5.890 | 107,844,154 |
| 2024-01-05 | 5.890 | 5.980 | 5.880 | 5.910 | 5.910 | 136,211,574 |
| 2024-01-04 | 5.840 | 5.900 | 5.840 | 5.900 | 5.900 | 126,368,459 |
| 2024-01-03 | 5.780 | 5.860 | 5.770 | 5.850 | 5.850 | 156,427,305 |
| 2024-01-02 | 5.760 | 5.820 | 5.740 | 5.780 | 5.780 | 125,277,792 |
| 2023-12-29 | 5.740 | 5.760 | 5.720 | 5.740 | 5.740 | 87,996,565 |
| 2023-12-28 | 5.810 | 5.850 | 5.730 | 5.740 | 5.740 | 175,536,374 |
| 2023-12-27 | 5.770 | 5.820 | 5.740 | 5.810 | 5.810 | 108,358,811 |
| 2023-12-26 | 5.790 | 5.810 | 5.770 | 5.780 | 5.780 | 65,004,606 |
| 2023-12-25 | 5.780 | 5.800 | 5.760 | 5.780 | 5.780 | 49,444,835 |
| 2023-12-22 | 5.780 | 5.810 | 5.770 | 5.780 | 5.780 | 75,924,161 |
| 2023-12-21 | 5.770 | 5.790 | 5.740 | 5.770 | 5.770 | 94,030,696 |
| 2023-12-20 | 5.800 | 5.830 | 5.770 | 5.780 | 5.780 | 74,959,089 |
| 2023-12-19 | 5.790 | 5.830 | 5.770 | 5.790 | 5.790 | 76,158,352 |
| 2023-12-18 | 5.730 | 5.830 | 5.700 | 5.800 | 5.800 | 113,344,566 |
| 2023-12-15 | 5.830 | 5.830 | 5.730 | 5.730 | 5.730 | 89,283,386 |
| 2023-12-14 | 5.830 | 5.840 | 5.750 | 5.820 | 5.820 | 100,564,196 |
| 2023-12-13 | 5.820 | 5.860 | 5.810 | 5.830 | 5.830 | 121,603,736 |
| 2023-12-12 | 5.710 | 5.840 | 5.690 | 5.830 | 5.830 | 152,899,370 |
| 2023-12-11 | 5.710 | 5.730 | 5.600 | 5.730 | 5.730 | 137,872,086 |
| 2023-12-08 | 5.720 | 5.750 | 5.680 | 5.710 | 5.710 | 111,534,787 |
| 2023-12-07 | 5.710 | 5.750 | 5.670 | 5.720 | 5.720 | 90,437,025 |
| 2023-12-06 | 5.780 | 5.790 | 5.620 | 5.710 | 5.710 | 122,741,632 |
| 2023-12-05 | 5.800 | 5.830 | 5.770 | 5.770 | 5.770 | 91,516,860 |
| 2023-12-04 | 5.800 | 5.830 | 5.780 | 5.800 | 5.800 | 81,520,813 |
| 2023-12-01 | 5.840 | 5.870 | 5.770 | 5.780 | 5.780 | 103,242,689 |
| 2023-11-30 | 5.730 | 5.840 | 5.720 | 5.840 | 5.840 | 175,257,660 |
| 2023-11-29 | 5.780 | 5.790 | 5.700 | 5.720 | 5.720 | 119,792,473 |
| 2023-11-28 | 5.830 | 5.840 | 5.770 | 5.770 | 5.770 | 96,231,070 |
| 2023-11-27 | 5.840 | 5.850 | 5.770 | 5.830 | 5.830 | 104,407,673 |
| 2023-11-24 | 5.840 | 5.870 | 5.820 | 5.840 | 5.840 | 71,581,273 |
| 2023-11-23 | 5.860 | 5.880 | 5.830 | 5.840 | 5.840 | 73,075,501 |
| 2023-11-22 | 5.840 | 5.880 | 5.820 | 5.870 | 5.870 | 99,557,123 |
| 2023-11-21 | 5.860 | 5.880 | 5.830 | 5.840 | 5.840 | 78,260,473 |
| 2023-11-20 | 5.810 | 5.850 | 5.770 | 5.850 | 5.850 | 78,783,865 |
| 2023-11-17 | 5.810 | 5.830 | 5.770 | 5.790 | 5.790 | 73,780,563 |
| 2023-11-16 | 5.810 | 5.840 | 5.800 | 5.820 | 5.820 | 67,925,033 |
| 2023-11-15 | 5.830 | 5.830 | 5.770 | 5.810 | 5.810 | 54,498,593 |
| 2023-11-14 | 5.810 | 5.870 | 5.780 | 5.790 | 5.790 | 69,896,393 |
| 2023-11-13 | 5.820 | 5.820 | 5.720 | 5.780 | 5.780 | 71,398,819 |
| 2023-11-10 | 5.800 | 5.890 | 5.790 | 5.820 | 5.820 | 108,458,939 |
| 2023-11-09 | 5.770 | 5.850 | 5.750 | 5.810 | 5.810 | 98,688,556 |
| 2023-11-08 | 5.750 | 5.810 | 5.740 | 5.760 | 5.760 | 113,206,683 |
| 2023-11-07 | 5.660 | 5.780 | 5.660 | 5.760 | 5.760 | 100,795,232 |
| 2023-11-06 | 5.700 | 5.740 | 5.650 | 5.660 | 5.660 | 108,374,363 |
| 2023-11-03 | 5.760 | 5.770 | 5.710 | 5.710 | 5.710 | 62,645,144 |
| 2023-11-02 | 5.740 | 5.800 | 5.710 | 5.760 | 5.760 | 81,497,120 |
| 2023-11-01 | 5.640 | 5.730 | 5.610 | 5.710 | 5.710 | 94,442,311 |
| 2023-10-31 | 5.580 | 5.650 | 5.550 | 5.630 | 5.630 | 111,024,948 |
| 2023-10-30 | 5.800 | 5.800 | 5.560 | 5.590 | 5.590 | 241,206,095 |
| 2023-10-27 | 5.850 | 5.880 | 5.800 | 5.820 | 5.820 | 84,711,680 |
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.