Bank of Communications Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-26 | 5.780 | 5.920 | 5.770 | 5.840 | 5.840 | 83,793,493 |
| 2023-10-25 | 5.760 | 5.800 | 5.700 | 5.780 | 5.780 | 75,744,692 |
| 2023-10-24 | 5.810 | 5.820 | 5.700 | 5.710 | 5.710 | 100,195,642 |
| 2023-10-23 | 5.810 | 5.850 | 5.770 | 5.800 | 5.800 | 79,240,024 |
| 2023-10-20 | 5.820 | 5.840 | 5.760 | 5.800 | 5.800 | 83,004,147 |
| 2023-10-19 | 5.940 | 5.950 | 5.820 | 5.840 | 5.840 | 112,082,103 |
| 2023-10-18 | 5.960 | 6.000 | 5.930 | 5.950 | 5.950 | 80,178,305 |
| 2023-10-17 | 5.970 | 5.980 | 5.950 | 5.970 | 5.970 | 57,703,115 |
| 2023-10-16 | 5.950 | 5.980 | 5.910 | 5.970 | 5.970 | 71,671,134 |
| 2023-10-13 | 5.860 | 6.000 | 5.860 | 5.950 | 5.950 | 130,809,512 |
| 2023-10-12 | 5.810 | 5.920 | 5.790 | 5.910 | 5.910 | 161,446,054 |
| 2023-10-11 | 5.790 | 5.800 | 5.740 | 5.750 | 5.750 | 60,299,999 |
| 2023-10-10 | 5.800 | 5.820 | 5.760 | 5.770 | 5.770 | 63,080,632 |
| 2023-10-09 | 5.730 | 5.800 | 5.710 | 5.770 | 5.770 | 67,297,116 |
| 2023-09-28 | 5.770 | 5.800 | 5.750 | 5.760 | 5.760 | 51,157,114 |
| 2023-09-27 | 5.820 | 5.830 | 5.750 | 5.750 | 5.750 | 68,771,837 |
| 2023-09-26 | 5.820 | 5.840 | 5.790 | 5.800 | 5.800 | 61,424,148 |
| 2023-09-25 | 5.780 | 5.840 | 5.740 | 5.820 | 5.820 | 101,474,211 |
| 2023-09-22 | 5.750 | 5.780 | 5.670 | 5.780 | 5.780 | 116,438,124 |
| 2023-09-21 | 5.750 | 5.780 | 5.710 | 5.740 | 5.740 | 77,534,167 |
| 2023-09-20 | 5.710 | 5.760 | 5.680 | 5.750 | 5.750 | 76,877,793 |
| 2023-09-19 | 5.660 | 5.710 | 5.650 | 5.710 | 5.710 | 96,550,683 |
| 2023-09-18 | 5.650 | 5.670 | 5.610 | 5.650 | 5.650 | 69,407,204 |
| 2023-09-15 | 5.650 | 5.720 | 5.620 | 5.650 | 5.650 | 124,185,874 |
| 2023-09-14 | 5.560 | 5.650 | 5.550 | 5.650 | 5.650 | 164,544,189 |
| 2023-09-13 | 5.540 | 5.580 | 5.520 | 5.560 | 5.560 | 83,718,998 |
| 2023-09-12 | 5.540 | 5.550 | 5.520 | 5.530 | 5.530 | 44,662,704 |
| 2023-09-11 | 5.550 | 5.570 | 5.520 | 5.540 | 5.540 | 79,658,030 |
| 2023-09-08 | 5.570 | 5.570 | 5.530 | 5.540 | 5.540 | 41,419,098 |
| 2023-09-07 | 5.560 | 5.600 | 5.550 | 5.570 | 5.570 | 55,765,314 |
| 2023-09-06 | 5.540 | 5.570 | 5.530 | 5.560 | 5.560 | 51,840,487 |
| 2023-09-05 | 5.600 | 5.600 | 5.540 | 5.550 | 5.550 | 59,658,537 |
| 2023-09-04 | 5.560 | 5.610 | 5.530 | 5.600 | 5.600 | 82,179,908 |
| 2023-09-01 | 5.560 | 5.590 | 5.520 | 5.530 | 5.530 | 61,881,733 |
| 2023-08-31 | 5.540 | 5.590 | 5.530 | 5.550 | 5.550 | 86,089,781 |
| 2023-08-30 | 5.550 | 5.560 | 5.500 | 5.530 | 5.530 | 79,761,705 |
| 2023-08-29 | 5.630 | 5.650 | 5.540 | 5.550 | 5.550 | 117,651,170 |
| 2023-08-28 | 5.780 | 5.840 | 5.610 | 5.630 | 5.630 | 139,851,033 |
| 2023-08-25 | 5.550 | 5.610 | 5.540 | 5.580 | 5.580 | 64,154,912 |
| 2023-08-24 | 5.610 | 5.620 | 5.520 | 5.550 | 5.550 | 61,382,170 |
| 2023-08-23 | 5.550 | 5.630 | 5.530 | 5.570 | 5.570 | 85,829,554 |
| 2023-08-22 | 5.470 | 5.560 | 5.460 | 5.560 | 5.560 | 87,950,583 |
| 2023-08-21 | 5.570 | 5.580 | 5.460 | 5.460 | 5.460 | 101,544,765 |
| 2023-08-18 | 5.520 | 5.620 | 5.520 | 5.570 | 5.570 | 73,040,298 |
| 2023-08-17 | 5.580 | 5.610 | 5.500 | 5.530 | 5.530 | 92,069,554 |
| 2023-08-16 | 5.580 | 5.630 | 5.520 | 5.600 | 5.600 | 74,538,718 |
| 2023-08-15 | 5.470 | 5.620 | 5.470 | 5.610 | 5.610 | 115,787,305 |
| 2023-08-14 | 5.500 | 5.510 | 5.450 | 5.470 | 5.470 | 92,525,086 |
| 2023-08-11 | 5.630 | 5.640 | 5.540 | 5.540 | 5.540 | 90,800,316 |
| 2023-08-10 | 5.620 | 5.640 | 5.590 | 5.620 | 5.620 | 59,108,851 |
| 2023-08-09 | 5.610 | 5.640 | 5.600 | 5.620 | 5.620 | 56,626,198 |
| 2023-08-08 | 5.640 | 5.660 | 5.600 | 5.610 | 5.610 | 73,263,809 |
| 2023-08-07 | 5.680 | 5.690 | 5.610 | 5.650 | 5.650 | 94,601,464 |
| 2023-08-04 | 5.730 | 5.780 | 5.690 | 5.700 | 5.700 | 90,734,198 |
| 2023-08-03 | 5.680 | 5.720 | 5.630 | 5.710 | 5.710 | 82,754,721 |
| 2023-08-02 | 5.780 | 5.780 | 5.630 | 5.660 | 5.660 | 122,918,810 |
| 2023-08-01 | 5.800 | 5.860 | 5.780 | 5.800 | 5.800 | 77,585,191 |
| 2023-07-31 | 5.810 | 5.880 | 5.770 | 5.820 | 5.820 | 132,391,462 |
| 2023-07-28 | 5.680 | 5.800 | 5.630 | 5.780 | 5.780 | 119,480,441 |
| 2023-07-27 | 5.640 | 5.720 | 5.620 | 5.680 | 5.680 | 94,915,866 |
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.