Bank of Communications Co historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	5.610	5.620	5.450	5.550	5.193	201,596,977
2023-04-25	5.520	5.630	5.510	5.630	5.268	193,573,599
2023-04-24	5.490	5.560	5.480	5.510	5.156	108,901,775
2023-04-21	5.520	5.590	5.490	5.490	5.137	125,449,810
2023-04-20	5.530	5.560	5.480	5.520	5.165	91,921,502
2023-04-19	5.500	5.560	5.470	5.530	5.174	109,474,876
2023-04-18	5.460	5.550	5.450	5.510	5.156	135,703,952
2023-04-17	5.290	5.470	5.280	5.470	5.118	183,988,406
2023-04-14	5.310	5.320	5.260	5.300	4.959	73,649,211
2023-04-13	5.260	5.320	5.240	5.300	4.959	112,942,244
2023-04-12	5.210	5.280	5.200	5.260	4.922	103,585,497
2023-04-11	5.200	5.210	5.180	5.200	4.866	68,398,488
2023-04-10	5.180	5.200	5.160	5.180	4.847	53,070,506
2023-04-07	5.190	5.200	5.160	5.180	4.847	46,860,083
2023-04-06	5.170	5.200	5.160	5.200	4.866	64,615,380
2023-04-04	5.110	5.170	5.100	5.170	4.838	97,696,629
2023-04-03	5.110	5.130	5.090	5.100	4.772	70,144,787
2023-03-31	5.160	5.160	5.100	5.110	4.781	93,602,543
2023-03-30	5.110	5.190	5.100	5.130	4.800	86,904,491
2023-03-29	5.130	5.140	5.100	5.110	4.781	61,300,089
2023-03-28	5.080	5.120	5.070	5.110	4.781	56,791,782
2023-03-27	5.110	5.130	5.070	5.090	4.763	87,153,479
2023-03-24	5.160	5.170	5.100	5.110	4.781	81,958,309
2023-03-23	5.140	5.180	5.120	5.170	4.838	58,486,775
2023-03-22	5.120	5.160	5.110	5.150	4.819	80,909,533
2023-03-21	5.180	5.210	5.090	5.100	4.772	105,672,053
2023-03-20	5.140	5.230	5.140	5.180	4.847	169,568,620
2023-03-17	5.120	5.170	5.100	5.130	4.800	115,249,829
2023-03-16	5.080	5.150	5.080	5.100	4.772	104,952,233
2023-03-15	5.080	5.110	5.070	5.100	4.772	67,059,545
2023-03-14	5.030	5.070	5.020	5.060	4.735	73,809,800
2023-03-13	4.970	5.050	4.970	5.050	4.725	84,636,271
2023-03-10	5.050	5.080	4.990	4.990	4.669	114,741,861
2023-03-09	5.080	5.120	5.060	5.060	4.735	87,838,316
2023-03-08	5.040	5.100	5.020	5.090	4.763	97,715,074
2023-03-07	5.010	5.150	5.000	5.060	4.735	192,829,873
2023-03-06	5.010	5.030	4.990	5.010	4.688	113,426,497
2023-03-03	4.960	5.010	4.940	5.000	4.678	102,830,786
2023-03-02	4.920	4.970	4.910	4.950	4.632	77,782,469
2023-03-01	4.900	4.920	4.890	4.920	4.604	82,585,942
2023-02-28	4.870	4.900	4.860	4.900	4.585	61,767,784
2023-02-27	4.880	4.890	4.860	4.860	4.548	55,652,213
2023-02-24	4.890	4.890	4.870	4.880	4.566	45,065,429
2023-02-23	4.880	4.900	4.870	4.880	4.566	47,836,155
2023-02-22	4.900	4.910	4.880	4.880	4.566	56,473,273
2023-02-21	4.910	4.920	4.880	4.900	4.585	58,170,680
2023-02-20	4.870	4.920	4.850	4.920	4.604	108,209,122
2023-02-17	4.860	4.880	4.850	4.850	4.538	64,303,277
2023-02-16	4.860	4.890	4.850	4.850	4.538	61,600,405
2023-02-15	4.870	4.880	4.860	4.860	4.548	30,744,214
2023-02-14	4.880	4.890	4.860	4.870	4.557	37,485,156
2023-02-13	4.890	4.900	4.850	4.880	4.566	81,385,238
2023-02-10	4.880	4.900	4.860	4.900	4.585	55,087,262
2023-02-09	4.870	4.890	4.860	4.880	4.566	56,919,265
2023-02-08	4.850	4.870	4.840	4.870	4.557	55,433,937
2023-02-07	4.840	4.850	4.830	4.850	4.538	56,592,532
2023-02-06	4.830	4.840	4.810	4.840	4.529	72,768,864
2023-02-03	4.840	4.850	4.820	4.840	4.529	73,558,532
2023-02-02	4.870	4.880	4.840	4.850	4.538	86,389,923
2023-02-01	4.860	4.870	4.850	4.860	4.548	59,558,606

← NewerPage 15 of 21 · 1,212 trading daysOlder →

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.