Bank of Communications Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	4.650	4.660	4.620	4.620	4.323	49,807,372
2022-07-28	4.660	4.670	4.620	4.640	4.342	86,859,892
2022-07-27	4.670	4.680	4.640	4.650	4.351	54,955,534
2022-07-26	4.650	4.680	4.640	4.670	4.370	61,316,073
2022-07-25	4.640	4.660	4.620	4.650	4.351	57,325,210
2022-07-22	4.590	4.650	4.590	4.630	4.332	81,080,599
2022-07-21	4.610	4.620	4.580	4.590	4.295	60,808,470
2022-07-20	4.580	4.610	4.570	4.600	4.304	61,410,538
2022-07-19	4.540	4.580	4.530	4.570	4.276	62,061,624
2022-07-18	4.520	4.550	4.520	4.540	4.248	64,026,101
2022-07-15	4.510	4.540	4.510	4.510	4.220	118,471,611
2022-07-14	4.570	4.580	4.500	4.510	4.220	135,463,924
2022-07-13	4.640	4.640	4.580	4.580	4.286	141,568,341
2022-07-12	4.650	4.680	4.640	4.640	4.342	219,488,866
2022-07-11	4.990	5.000	4.980	4.990	4.337	182,581,737
2022-07-08	4.970	4.990	4.960	4.980	4.328	115,632,821
2022-07-07	4.980	4.980	4.960	4.960	4.311	90,320,172
2022-07-06	4.990	5.000	4.960	4.970	4.320	117,263,379
2022-07-05	4.980	5.000	4.970	4.980	4.328	90,084,410
2022-07-04	4.990	5.000	4.970	4.970	4.320	90,074,733
2022-07-01	4.980	5.000	4.970	4.990	4.337	55,939,587
2022-06-30	4.980	5.000	4.970	4.980	4.328	86,825,842
2022-06-29	4.970	4.990	4.960	4.990	4.337	97,647,814
2022-06-28	4.960	4.980	4.950	4.970	4.320	83,961,546
2022-06-27	4.950	4.980	4.950	4.960	4.311	76,917,205
2022-06-24	4.970	4.980	4.940	4.950	4.302	111,104,359
2022-06-23	4.980	4.990	4.960	4.970	4.320	84,142,459
2022-06-22	4.990	5.010	4.960	4.970	4.320	84,986,777
2022-06-21	4.960	5.010	4.950	5.000	4.346	99,429,283
2022-06-20	4.970	4.980	4.950	4.950	4.302	75,031,972
2022-06-17	4.960	4.990	4.950	4.970	4.320	105,040,130
2022-06-16	5.010	5.020	4.950	4.960	4.311	114,848,041
2022-06-15	4.980	5.060	4.960	5.000	4.346	152,822,430
2022-06-14	4.910	4.980	4.900	4.980	4.328	141,033,493
2022-06-13	4.990	5.000	4.900	4.910	4.267	152,112,247
2022-06-10	4.930	5.010	4.920	5.010	4.354	170,194,639
2022-06-09	4.910	4.940	4.900	4.940	4.294	118,233,450
2022-06-08	4.910	4.920	4.890	4.910	4.267	85,996,964
2022-06-07	4.890	4.910	4.880	4.900	4.259	77,084,249
2022-06-06	4.920	4.930	4.880	4.890	4.250	107,439,397
2022-06-02	4.920	4.930	4.910	4.920	4.276	54,435,434
2022-06-01	4.920	4.930	4.900	4.920	4.276	60,025,199
2022-05-31	4.900	4.930	4.890	4.910	4.267	100,906,309
2022-05-30	4.980	4.980	4.900	4.910	4.267	127,595,237
2022-05-27	4.950	4.980	4.940	4.970	4.320	71,104,071
2022-05-26	4.930	4.950	4.920	4.940	4.294	77,674,398
2022-05-25	4.930	4.950	4.920	4.920	4.276	79,896,798
2022-05-24	4.940	4.960	4.920	4.920	4.276	78,929,652
2022-05-23	4.940	4.960	4.920	4.940	4.294	75,432,555
2022-05-20	4.910	4.950	4.890	4.930	4.285	87,498,980
2022-05-19	4.880	4.910	4.870	4.900	4.259	75,434,967
2022-05-18	4.940	4.950	4.890	4.890	4.250	96,634,305
2022-05-17	4.970	4.990	4.910	4.940	4.294	95,045,841
2022-05-16	4.950	4.990	4.900	4.970	4.320	99,375,303
2022-05-13	4.900	4.950	4.890	4.940	4.294	73,393,957
2022-05-12	4.900	4.910	4.870	4.870	4.233	82,470,774
2022-05-11	4.910	4.920	4.890	4.910	4.267	85,006,048
2022-05-10	4.860	4.940	4.830	4.910	4.267	123,662,347
2022-05-09	4.880	4.900	4.830	4.870	4.233	75,781,638
2022-05-06	4.980	4.990	4.870	4.880	4.241	165,817,295

← NewerPage 18 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.