Bank of Communications Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	6.860	6.890	6.730	6.770	6.770	162,597,702
2026-07-15	6.740	6.860	6.710	6.830	6.830	197,288,808
2026-07-14	6.750	6.830	6.710	6.780	6.780	208,907,047
2026-07-13	6.600	6.790	6.580	6.770	6.770	266,835,044
2026-07-10	6.540	6.650	6.510	6.610	6.610	171,067,567
2026-07-09	6.750	6.760	6.660	6.680	6.512	188,101,516
2026-07-08	6.670	6.790	6.610	6.770	6.599	182,383,239
2026-07-07	6.630	6.720	6.590	6.700	6.531	184,478,286
2026-07-06	6.490	6.650	6.460	6.640	6.473	224,400,175
2026-07-03	6.500	6.580	6.440	6.510	6.346	172,030,085
2026-07-02	6.490	6.600	6.440	6.510	6.510	193,815,323
2026-07-01	6.420	6.520	6.370	6.440	6.440	157,851,436
2026-06-30	6.540	6.550	6.410	6.430	6.430	206,649,967
2026-06-29	6.520	6.590	6.400	6.570	6.570	228,624,805
2026-06-26	6.600	6.620	6.510	6.510	6.510	240,648,745
2026-06-25	6.630	6.670	6.570	6.590	6.590	209,255,176
2026-06-24	6.840	6.870	6.630	6.630	6.630	251,448,397
2026-06-23	6.700	6.910	6.690	6.830	6.830	271,210,750
2026-06-22	6.670	6.770	6.630	6.690	6.690	205,069,821
2026-06-18	6.900	6.910	6.670	6.680	6.680	247,396,005
2026-06-17	6.960	7.030	6.860	6.900	6.900	160,370,445
2026-06-16	7.000	7.030	6.930	6.950	6.950	157,896,990
2026-06-15	7.140	7.170	6.980	7.010	7.010	267,881,625
2026-06-12	6.930	7.160	6.890	7.140	7.140	357,605,488
2026-06-11	6.940	6.980	6.850	6.970	6.970	177,595,652
2026-06-10	6.880	6.990	6.860	6.940	6.940	217,056,887
2026-06-09	6.830	6.930	6.810	6.880	6.880	183,622,366
2026-06-08	6.830	6.890	6.800	6.860	6.860	182,637,175
2026-06-05	6.740	6.840	6.730	6.830	6.830	186,311,947
2026-06-04	6.810	6.820	6.710	6.720	6.720	144,841,712
2026-06-03	6.850	6.850	6.730	6.780	6.780	181,106,764
2026-06-02	6.770	6.860	6.760	6.850	6.850	198,889,767
2026-06-01	6.670	6.790	6.650	6.790	6.790	237,686,177
2026-05-29	6.530	6.690	6.500	6.660	6.660	219,363,223
2026-05-28	6.590	6.640	6.520	6.540	6.540	160,443,031
2026-05-27	6.600	6.640	6.580	6.590	6.590	153,015,235
2026-05-26	6.600	6.660	6.580	6.600	6.600	150,168,952
2026-05-25	6.640	6.680	6.600	6.610	6.610	115,715,903
2026-05-22	6.640	6.730	6.600	6.640	6.640	184,481,135
2026-05-21	6.570	6.660	6.550	6.640	6.640	153,396,016
2026-05-20	6.680	6.690	6.560	6.570	6.570	180,065,426
2026-05-19	6.670	6.750	6.670	6.670	6.670	174,075,727
2026-05-18	6.730	6.730	6.660	6.660	6.660	128,980,160
2026-05-15	6.730	6.780	6.690	6.720	6.720	159,331,268
2026-05-14	6.680	6.760	6.660	6.730	6.730	182,735,841
2026-05-13	6.690	6.730	6.660	6.680	6.680	147,507,587
2026-05-12	6.670	6.730	6.660	6.670	6.670	137,859,606
2026-05-11	6.700	6.700	6.650	6.670	6.670	165,460,760
2026-05-08	6.710	6.740	6.680	6.700	6.700	115,057,793
2026-05-07	6.730	6.770	6.690	6.690	6.690	136,153,397
2026-05-06	6.800	6.800	6.670	6.730	6.730	253,914,445
2026-04-30	6.920	6.930	6.780	6.800	6.800	248,444,294
2026-04-29	6.980	6.990	6.880	6.950	6.950	132,439,544
2026-04-28	6.910	6.980	6.900	6.980	6.980	118,178,739
2026-04-27	6.970	7.040	6.920	6.920	6.920	107,235,199
2026-04-24	7.000	7.010	6.940	6.980	6.980	93,807,781
2026-04-23	6.970	7.020	6.930	6.990	6.990	132,788,978
2026-04-22	7.030	7.040	6.960	6.970	6.970	99,286,013
2026-04-21	7.040	7.110	7.000	7.020	7.020	119,407,388
2026-04-20	6.950	7.050	6.940	7.050	7.050	131,525,393

← NewerPage 2 of 2 · 120 trading days

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.