Bank of Communications Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	4.470	4.480	4.440	4.450	4.164	92,630,172
2022-10-28	4.470	4.510	4.460	4.480	4.192	82,457,396
2022-10-27	4.510	4.520	4.470	4.470	4.183	120,407,779
2022-10-26	4.550	4.560	4.510	4.510	4.220	97,851,276
2022-10-25	4.570	4.580	4.520	4.560	4.267	100,291,474
2022-10-24	4.590	4.600	4.560	4.560	4.267	83,390,654
2022-10-21	4.590	4.610	4.580	4.590	4.295	47,617,205
2022-10-20	4.590	4.610	4.580	4.590	4.295	48,376,412
2022-10-19	4.600	4.610	4.590	4.590	4.295	36,451,455
2022-10-18	4.610	4.620	4.600	4.600	4.304	38,686,748
2022-10-17	4.610	4.620	4.600	4.600	4.304	48,582,993
2022-10-14	4.620	4.630	4.610	4.610	4.314	46,840,757
2022-10-13	4.610	4.630	4.600	4.610	4.314	50,553,340
2022-10-12	4.610	4.630	4.600	4.610	4.314	45,760,322
2022-10-11	4.630	4.640	4.610	4.610	4.314	55,821,662
2022-10-10	4.620	4.640	4.610	4.610	4.314	71,222,839
2022-09-30	4.600	4.630	4.590	4.620	4.323	69,900,942
2022-09-29	4.620	4.630	4.580	4.580	4.286	59,308,382
2022-09-28	4.590	4.620	4.570	4.620	4.323	72,321,177
2022-09-27	4.600	4.620	4.570	4.590	4.295	62,229,218
2022-09-26	4.640	4.660	4.600	4.600	4.304	80,594,449
2022-09-23	4.640	4.660	4.630	4.650	4.351	63,997,250
2022-09-22	4.630	4.650	4.610	4.650	4.351	55,074,980
2022-09-21	4.640	4.650	4.630	4.630	4.332	39,080,308
2022-09-20	4.650	4.650	4.630	4.650	4.351	59,081,421
2022-09-19	4.610	4.650	4.600	4.650	4.351	68,854,650
2022-09-16	4.650	4.650	4.600	4.600	4.304	87,071,201
2022-09-15	4.640	4.680	4.630	4.650	4.351	82,208,532
2022-09-14	4.630	4.650	4.620	4.630	4.332	46,190,412
2022-09-13	4.660	4.670	4.630	4.640	4.342	69,124,992
2022-09-09	4.620	4.660	4.610	4.650	4.351	88,795,589
2022-09-08	4.600	4.620	4.590	4.610	4.314	53,891,487
2022-09-07	4.610	4.610	4.590	4.590	4.295	37,890,261
2022-09-06	4.600	4.620	4.590	4.600	4.304	61,351,502
2022-09-05	4.580	4.600	4.570	4.600	4.304	54,361,958
2022-09-02	4.580	4.590	4.570	4.580	4.286	49,849,088
2022-09-01	4.570	4.600	4.570	4.570	4.276	58,132,634
2022-08-31	4.560	4.590	4.550	4.580	4.286	69,839,558
2022-08-30	4.560	4.580	4.550	4.560	4.267	59,370,994
2022-08-29	4.580	4.580	4.560	4.560	4.267	46,319,483
2022-08-26	4.580	4.590	4.570	4.580	4.286	36,708,579
2022-08-25	4.570	4.580	4.560	4.580	4.286	40,140,701
2022-08-24	4.560	4.580	4.560	4.560	4.267	41,484,832
2022-08-23	4.580	4.580	4.560	4.560	4.267	51,174,427
2022-08-22	4.570	4.590	4.570	4.580	4.286	36,250,786
2022-08-19	4.570	4.590	4.570	4.570	4.276	33,893,937
2022-08-18	4.600	4.600	4.570	4.570	4.276	38,325,174
2022-08-17	4.590	4.610	4.570	4.600	4.304	42,688,709
2022-08-16	4.580	4.600	4.580	4.580	4.286	32,929,502
2022-08-15	4.600	4.610	4.580	4.580	4.286	55,126,475
2022-08-12	4.600	4.610	4.590	4.600	4.304	36,804,325
2022-08-11	4.580	4.610	4.570	4.600	4.304	43,781,523
2022-08-10	4.580	4.590	4.560	4.570	4.276	36,323,383
2022-08-09	4.580	4.590	4.570	4.570	4.276	39,498,435
2022-08-08	4.600	4.620	4.580	4.580	4.286	39,021,120
2022-08-05	4.580	4.610	4.560	4.600	4.304	56,130,540
2022-08-04	4.560	4.590	4.550	4.570	4.276	51,375,729
2022-08-03	4.570	4.590	4.550	4.550	4.257	60,815,069
2022-08-02	4.580	4.590	4.550	4.570	4.276	78,185,632
2022-08-01	4.620	4.630	4.590	4.590	4.295	64,391,626

← NewerPage 17 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.