Bank of Communications Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-26 | 5.600 | 5.640 | 5.590 | 5.620 | 5.620 | 46,609,459 |
| 2023-07-25 | 5.560 | 5.630 | 5.540 | 5.600 | 5.600 | 102,139,478 |
| 2023-07-24 | 5.530 | 5.560 | 5.490 | 5.520 | 5.520 | 50,433,682 |
| 2023-07-21 | 5.540 | 5.580 | 5.530 | 5.550 | 5.550 | 41,856,855 |
| 2023-07-20 | 5.530 | 5.590 | 5.520 | 5.560 | 5.560 | 68,533,503 |
| 2023-07-19 | 5.490 | 5.540 | 5.470 | 5.520 | 5.520 | 53,228,761 |
| 2023-07-18 | 5.530 | 5.540 | 5.500 | 5.500 | 5.500 | 60,879,202 |
| 2023-07-17 | 5.570 | 5.570 | 5.470 | 5.520 | 5.520 | 88,439,374 |
| 2023-07-14 | 5.510 | 5.620 | 5.480 | 5.580 | 5.580 | 122,893,827 |
| 2023-07-13 | 5.440 | 5.520 | 5.440 | 5.510 | 5.510 | 123,005,640 |
| 2023-07-12 | 5.450 | 5.490 | 5.420 | 5.430 | 5.430 | 144,456,777 |
| 2023-07-11 | 5.800 | 5.830 | 5.760 | 5.800 | 5.427 | 113,566,266 |
| 2023-07-10 | 5.770 | 5.800 | 5.740 | 5.780 | 5.408 | 79,950,921 |
| 2023-07-07 | 5.740 | 5.780 | 5.720 | 5.750 | 5.380 | 64,751,135 |
| 2023-07-06 | 5.780 | 5.830 | 5.740 | 5.750 | 5.380 | 102,257,831 |
| 2023-07-05 | 5.810 | 5.840 | 5.770 | 5.790 | 5.418 | 59,110,773 |
| 2023-07-04 | 5.870 | 5.880 | 5.780 | 5.810 | 5.436 | 69,803,499 |
| 2023-07-03 | 5.840 | 5.900 | 5.810 | 5.890 | 5.511 | 86,702,289 |
| 2023-06-30 | 5.740 | 5.830 | 5.720 | 5.800 | 5.427 | 77,857,333 |
| 2023-06-29 | 5.770 | 5.780 | 5.720 | 5.730 | 5.362 | 54,487,824 |
| 2023-06-28 | 5.760 | 5.810 | 5.720 | 5.750 | 5.380 | 81,834,464 |
| 2023-06-27 | 5.660 | 5.760 | 5.620 | 5.760 | 5.390 | 87,390,023 |
| 2023-06-26 | 5.740 | 5.750 | 5.630 | 5.650 | 5.287 | 102,256,780 |
| 2023-06-21 | 5.700 | 5.870 | 5.650 | 5.740 | 5.371 | 124,216,223 |
| 2023-06-20 | 5.740 | 5.750 | 5.700 | 5.710 | 5.343 | 53,672,373 |
| 2023-06-19 | 5.810 | 5.820 | 5.710 | 5.720 | 5.352 | 107,999,191 |
| 2023-06-16 | 5.860 | 5.870 | 5.810 | 5.820 | 5.446 | 82,841,168 |
| 2023-06-15 | 5.820 | 5.890 | 5.790 | 5.860 | 5.483 | 101,860,175 |
| 2023-06-14 | 5.930 | 5.960 | 5.800 | 5.810 | 5.436 | 133,965,261 |
| 2023-06-13 | 5.900 | 5.940 | 5.880 | 5.930 | 5.549 | 64,989,702 |
| 2023-06-12 | 6.040 | 6.060 | 5.860 | 5.890 | 5.511 | 142,779,793 |
| 2023-06-09 | 6.070 | 6.110 | 6.050 | 6.050 | 5.661 | 87,555,352 |
| 2023-06-08 | 5.950 | 6.080 | 5.920 | 6.070 | 5.680 | 125,720,885 |
| 2023-06-07 | 5.900 | 5.990 | 5.880 | 5.950 | 5.567 | 82,034,240 |
| 2023-06-06 | 5.870 | 5.980 | 5.850 | 5.910 | 5.530 | 117,184,522 |
| 2023-06-05 | 5.800 | 5.900 | 5.770 | 5.870 | 5.493 | 72,356,715 |
| 2023-06-02 | 5.810 | 5.850 | 5.750 | 5.810 | 5.436 | 104,299,680 |
| 2023-06-01 | 5.830 | 5.870 | 5.780 | 5.820 | 5.446 | 94,983,239 |
| 2023-05-31 | 5.860 | 5.890 | 5.830 | 5.850 | 5.474 | 82,306,647 |
| 2023-05-30 | 5.950 | 5.960 | 5.840 | 5.880 | 5.502 | 103,069,534 |
| 2023-05-29 | 5.810 | 5.970 | 5.800 | 5.960 | 5.577 | 142,386,095 |
| 2023-05-26 | 5.630 | 5.830 | 5.620 | 5.810 | 5.436 | 107,969,195 |
| 2023-05-25 | 5.570 | 5.660 | 5.520 | 5.650 | 5.287 | 134,997,508 |
| 2023-05-24 | 5.740 | 5.740 | 5.600 | 5.600 | 5.240 | 191,246,876 |
| 2023-05-23 | 5.820 | 5.860 | 5.730 | 5.740 | 5.371 | 141,453,691 |
| 2023-05-22 | 5.800 | 5.870 | 5.790 | 5.820 | 5.446 | 87,929,903 |
| 2023-05-19 | 5.930 | 5.940 | 5.810 | 5.820 | 5.446 | 126,735,043 |
| 2023-05-18 | 5.860 | 6.020 | 5.850 | 5.930 | 5.549 | 172,481,568 |
| 2023-05-17 | 5.880 | 5.940 | 5.810 | 5.840 | 5.464 | 94,717,587 |
| 2023-05-16 | 5.900 | 6.030 | 5.880 | 5.890 | 5.511 | 135,572,929 |
| 2023-05-15 | 5.830 | 5.910 | 5.700 | 5.900 | 5.521 | 196,889,787 |
| 2023-05-12 | 5.890 | 5.920 | 5.800 | 5.830 | 5.455 | 126,930,709 |
| 2023-05-11 | 5.960 | 6.050 | 5.860 | 5.910 | 5.530 | 145,264,427 |
| 2023-05-10 | 6.180 | 6.260 | 5.900 | 5.930 | 5.549 | 264,464,164 |
| 2023-05-09 | 6.370 | 6.450 | 6.180 | 6.210 | 5.811 | 364,207,265 |
| 2023-05-08 | 6.030 | 6.490 | 6.010 | 6.320 | 5.914 | 449,673,891 |
| 2023-05-05 | 5.890 | 6.070 | 5.890 | 6.030 | 5.642 | 317,845,073 |
| 2023-05-04 | 5.590 | 5.960 | 5.580 | 5.920 | 5.539 | 373,530,645 |
| 2023-04-28 | 5.570 | 5.640 | 5.560 | 5.570 | 5.212 | 129,720,666 |
| 2023-04-27 | 5.510 | 5.600 | 5.470 | 5.570 | 5.212 | 136,986,924 |
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.