Bank of Communications Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	4.890	4.910	4.850	4.850	4.538	79,753,233
2023-01-30	4.900	4.920	4.870	4.880	4.566	90,078,641
2023-01-20	4.880	4.890	4.860	4.870	4.557	46,845,773
2023-01-19	4.870	4.880	4.850	4.880	4.566	41,857,235
2023-01-18	4.860	4.880	4.850	4.870	4.557	55,544,361
2023-01-17	4.840	4.870	4.830	4.860	4.548	69,812,882
2023-01-16	4.870	4.880	4.830	4.840	4.529	103,773,586
2023-01-13	4.830	4.870	4.820	4.870	4.557	67,012,171
2023-01-12	4.840	4.840	4.800	4.830	4.519	58,754,933
2023-01-11	4.790	4.840	4.780	4.830	4.519	70,426,733
2023-01-10	4.810	4.820	4.780	4.790	4.482	50,574,297
2023-01-09	4.820	4.830	4.810	4.810	4.501	47,331,036
2023-01-06	4.810	4.830	4.790	4.810	4.501	57,674,895
2023-01-05	4.820	4.830	4.800	4.810	4.501	79,536,096
2023-01-04	4.750	4.810	4.730	4.800	4.491	116,391,937
2023-01-03	4.740	4.760	4.710	4.740	4.435	87,968,007
2022-12-30	4.730	4.760	4.720	4.740	4.435	79,220,024
2022-12-29	4.740	4.760	4.700	4.710	4.407	76,381,988
2022-12-28	4.710	4.750	4.700	4.750	4.445	56,385,400
2022-12-27	4.660	4.730	4.660	4.710	4.407	57,010,955
2022-12-26	4.680	4.690	4.640	4.650	4.351	62,213,727
2022-12-23	4.680	4.710	4.670	4.680	4.379	45,875,350
2022-12-22	4.690	4.720	4.660	4.690	4.388	54,147,106
2022-12-21	4.680	4.700	4.660	4.660	4.360	50,045,360
2022-12-20	4.700	4.730	4.660	4.660	4.360	79,381,876
2022-12-19	4.760	4.790	4.700	4.700	4.398	87,694,898
2022-12-16	4.710	4.770	4.710	4.770	4.463	85,784,480
2022-12-15	4.750	4.750	4.710	4.710	4.407	51,981,849
2022-12-14	4.750	4.770	4.720	4.750	4.445	61,958,090
2022-12-13	4.720	4.760	4.720	4.740	4.435	55,788,437
2022-12-12	4.760	4.770	4.720	4.720	4.417	69,646,690
2022-12-09	4.770	4.790	4.750	4.760	4.454	79,725,263
2022-12-08	4.750	4.780	4.740	4.780	4.473	74,453,157
2022-12-07	4.760	4.790	4.740	4.750	4.445	97,272,918
2022-12-06	4.750	4.780	4.730	4.760	4.454	71,798,721
2022-12-05	4.710	4.760	4.700	4.750	4.445	107,515,660
2022-12-02	4.710	4.730	4.680	4.690	4.388	82,708,385
2022-12-01	4.770	4.780	4.710	4.710	4.407	108,169,598
2022-11-30	4.760	4.770	4.720	4.720	4.417	114,501,029
2022-11-29	4.710	4.770	4.700	4.760	4.454	132,589,159
2022-11-28	4.690	4.720	4.640	4.720	4.417	108,941,442
2022-11-25	4.660	4.740	4.650	4.720	4.417	145,610,571
2022-11-24	4.670	4.680	4.640	4.650	4.351	57,889,049
2022-11-23	4.640	4.690	4.640	4.660	4.360	118,078,112
2022-11-22	4.570	4.640	4.570	4.630	4.332	102,155,898
2022-11-21	4.570	4.590	4.550	4.570	4.276	46,851,993
2022-11-18	4.600	4.610	4.570	4.570	4.276	53,772,402
2022-11-17	4.580	4.600	4.580	4.600	4.304	35,708,444
2022-11-16	4.600	4.610	4.580	4.590	4.295	38,846,096
2022-11-15	4.590	4.620	4.580	4.610	4.314	64,517,282
2022-11-14	4.590	4.620	4.580	4.600	4.304	89,772,760
2022-11-11	4.540	4.600	4.540	4.580	4.286	90,649,956
2022-11-10	4.530	4.540	4.510	4.530	4.239	31,409,018
2022-11-09	4.530	4.550	4.520	4.540	4.248	30,471,353
2022-11-08	4.520	4.530	4.510	4.530	4.239	31,175,034
2022-11-07	4.520	4.530	4.500	4.510	4.220	61,648,729
2022-11-04	4.470	4.530	4.460	4.530	4.239	64,137,977
2022-11-03	4.490	4.490	4.460	4.470	4.183	44,047,804
2022-11-02	4.480	4.500	4.440	4.490	4.201	61,231,576
2022-11-01	4.460	4.500	4.450	4.480	4.192	89,162,044

← NewerPage 16 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.