Bank of Communications Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-05 | 5.080 | 5.110 | 4.980 | 4.990 | 4.337 | 207,939,541 |
| 2022-04-29 | 5.080 | 5.120 | 5.030 | 5.080 | 4.415 | 144,727,709 |
| 2022-04-28 | 5.040 | 5.090 | 5.030 | 5.080 | 4.415 | 136,015,507 |
| 2022-04-27 | 5.030 | 5.070 | 4.970 | 5.050 | 4.389 | 200,106,809 |
| 2022-04-26 | 5.060 | 5.120 | 5.030 | 5.040 | 4.380 | 159,390,996 |
| 2022-04-25 | 5.140 | 5.170 | 5.050 | 5.050 | 4.389 | 179,085,835 |
| 2022-04-22 | 5.080 | 5.190 | 5.070 | 5.180 | 4.502 | 139,900,057 |
| 2022-04-21 | 5.080 | 5.170 | 5.070 | 5.090 | 4.424 | 126,456,085 |
| 2022-04-20 | 5.160 | 5.170 | 5.070 | 5.100 | 4.433 | 82,642,390 |
| 2022-04-19 | 5.070 | 5.150 | 5.060 | 5.150 | 4.476 | 89,397,445 |
| 2022-04-18 | 5.150 | 5.160 | 5.060 | 5.070 | 4.407 | 127,293,526 |
| 2022-04-15 | 5.150 | 5.180 | 5.130 | 5.150 | 4.476 | 82,809,193 |
| 2022-04-14 | 5.180 | 5.210 | 5.150 | 5.150 | 4.476 | 90,215,775 |
| 2022-04-13 | 5.170 | 5.220 | 5.150 | 5.180 | 4.502 | 123,811,263 |
| 2022-04-12 | 5.150 | 5.200 | 5.120 | 5.170 | 4.493 | 135,479,277 |
| 2022-04-11 | 5.160 | 5.180 | 5.130 | 5.150 | 4.476 | 143,306,139 |
| 2022-04-08 | 5.130 | 5.180 | 5.130 | 5.170 | 4.493 | 100,858,638 |
| 2022-04-07 | 5.150 | 5.190 | 5.100 | 5.130 | 4.459 | 141,537,708 |
| 2022-04-06 | 5.100 | 5.180 | 5.090 | 5.170 | 4.493 | 152,986,861 |
| 2022-04-01 | 5.090 | 5.130 | 5.070 | 5.120 | 4.450 | 138,103,324 |
| 2022-03-31 | 5.030 | 5.130 | 5.020 | 5.110 | 4.441 | 150,350,167 |
| 2022-03-30 | 5.030 | 5.050 | 5.000 | 5.040 | 4.380 | 124,951,186 |
| 2022-03-29 | 4.960 | 5.020 | 4.960 | 5.010 | 4.354 | 156,818,498 |
| 2022-03-28 | 4.920 | 5.000 | 4.870 | 4.970 | 4.320 | 224,211,140 |
| 2022-03-25 | 4.850 | 4.940 | 4.830 | 4.910 | 4.267 | 133,996,304 |
| 2022-03-24 | 4.870 | 4.890 | 4.850 | 4.860 | 4.224 | 71,907,360 |
| 2022-03-23 | 4.900 | 4.910 | 4.850 | 4.890 | 4.250 | 92,230,783 |
| 2022-03-22 | 4.850 | 4.920 | 4.840 | 4.900 | 4.259 | 125,376,299 |
| 2022-03-21 | 4.880 | 4.920 | 4.830 | 4.860 | 4.224 | 117,075,336 |
| 2022-03-18 | 4.730 | 4.900 | 4.700 | 4.890 | 4.250 | 240,293,163 |
| 2022-03-17 | 4.810 | 4.820 | 4.720 | 4.730 | 4.111 | 175,268,709 |
| 2022-03-16 | 4.650 | 4.810 | 4.610 | 4.780 | 4.154 | 211,717,320 |
| 2022-03-15 | 4.780 | 4.800 | 4.600 | 4.600 | 3.998 | 190,498,470 |
| 2022-03-14 | 4.790 | 4.860 | 4.780 | 4.790 | 4.163 | 124,787,423 |
| 2022-03-11 | 4.710 | 4.830 | 4.670 | 4.810 | 4.181 | 107,998,584 |
| 2022-03-10 | 4.760 | 4.770 | 4.720 | 4.720 | 4.102 | 83,143,238 |
| 2022-03-09 | 4.750 | 4.800 | 4.600 | 4.700 | 4.085 | 168,271,146 |
| 2022-03-08 | 4.810 | 4.830 | 4.750 | 4.750 | 4.128 | 121,858,406 |
| 2022-03-07 | 4.880 | 4.890 | 4.790 | 4.820 | 4.189 | 127,303,189 |
| 2022-03-04 | 4.900 | 4.910 | 4.850 | 4.900 | 4.259 | 87,824,025 |
| 2022-03-03 | 4.880 | 4.940 | 4.880 | 4.910 | 4.267 | 87,330,680 |
| 2022-03-02 | 4.840 | 4.900 | 4.830 | 4.880 | 4.241 | 87,510,407 |
| 2022-03-01 | 4.800 | 4.870 | 4.790 | 4.860 | 4.224 | 87,287,158 |
| 2022-02-28 | 4.800 | 4.820 | 4.760 | 4.780 | 4.154 | 82,072,518 |
| 2022-02-25 | 4.840 | 4.870 | 4.780 | 4.800 | 4.172 | 134,762,822 |
| 2022-02-24 | 4.910 | 4.920 | 4.820 | 4.830 | 4.198 | 150,950,272 |
| 2022-02-23 | 4.950 | 4.960 | 4.910 | 4.910 | 4.267 | 74,704,722 |
| 2022-02-22 | 4.950 | 4.960 | 4.920 | 4.950 | 4.302 | 78,041,008 |
| 2022-02-21 | 4.980 | 4.980 | 4.930 | 4.970 | 4.320 | 77,932,432 |
| 2022-02-18 | 4.920 | 4.990 | 4.900 | 4.990 | 4.337 | 101,747,906 |
| 2022-02-17 | 4.940 | 4.970 | 4.910 | 4.930 | 4.285 | 69,387,826 |
| 2022-02-16 | 4.910 | 4.950 | 4.890 | 4.940 | 4.294 | 73,245,744 |
| 2022-02-15 | 4.920 | 4.940 | 4.870 | 4.880 | 4.241 | 109,591,349 |
| 2022-02-14 | 5.010 | 5.020 | 4.910 | 4.920 | 4.276 | 145,047,069 |
| 2022-02-11 | 4.990 | 5.010 | 4.970 | 5.010 | 4.354 | 140,787,418 |
| 2022-02-10 | 4.920 | 4.990 | 4.910 | 4.980 | 4.328 | 146,446,163 |
| 2022-02-09 | 4.940 | 4.990 | 4.910 | 4.920 | 4.276 | 151,887,615 |
| 2022-02-08 | 4.870 | 4.950 | 4.860 | 4.940 | 4.294 | 175,305,386 |
| 2022-02-07 | 4.790 | 4.890 | 4.780 | 4.870 | 4.233 | 181,215,422 |
| 2022-01-28 | 4.790 | 4.820 | 4.720 | 4.740 | 4.120 | 101,698,859 |
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.