Bank of Communications Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	4.810	4.830	4.770	4.790	4.163	99,887,005
2022-01-26	4.740	4.830	4.740	4.820	4.189	129,128,026
2022-01-25	4.760	4.810	4.740	4.740	4.120	96,310,089
2022-01-24	4.810	4.820	4.750	4.780	4.154	116,102,282
2022-01-21	4.830	4.840	4.760	4.810	4.181	91,374,395
2022-01-20	4.800	4.840	4.790	4.830	4.198	132,044,535
2022-01-19	4.800	4.810	4.770	4.800	4.172	86,867,322
2022-01-18	4.710	4.800	4.700	4.800	4.172	135,195,449
2022-01-17	4.720	4.750	4.680	4.700	4.085	97,420,220
2022-01-14	4.800	4.820	4.710	4.730	4.111	150,381,570
2022-01-13	4.750	4.850	4.740	4.810	4.181	162,208,126
2022-01-12	4.780	4.790	4.720	4.760	4.137	124,460,026
2022-01-11	4.750	4.790	4.720	4.780	4.154	108,963,553
2022-01-10	4.730	4.770	4.710	4.750	4.128	107,768,717
2022-01-07	4.650	4.750	4.650	4.730	4.111	184,742,690
2022-01-06	4.660	4.670	4.630	4.650	4.041	128,012,293
2022-01-05	4.620	4.670	4.610	4.660	4.050	172,849,570
2022-01-04	4.610	4.630	4.590	4.620	4.015	107,617,582
2021-12-31	4.600	4.630	4.600	4.610	4.007	60,191,401
2021-12-30	4.600	4.620	4.590	4.600	3.998	75,539,623
2021-12-29	4.590	4.610	4.580	4.590	3.989	62,524,153
2021-12-28	4.560	4.670	4.560	4.580	3.981	105,300,374
2021-12-27	4.550	4.570	4.550	4.570	3.972	60,825,938
2021-12-24	4.550	4.570	4.530	4.550	3.955	76,315,730
2021-12-23	4.550	4.560	4.540	4.550	3.955	48,453,201
2021-12-22	4.560	4.570	4.530	4.540	3.946	70,889,907
2021-12-21	4.530	4.570	4.530	4.550	3.955	62,139,032
2021-12-20	4.540	4.550	4.530	4.530	3.937	65,966,990
2021-12-17	4.540	4.550	4.530	4.530	3.937	65,960,604
2021-12-16	4.530	4.550	4.520	4.540	3.946	69,456,908
2021-12-15	4.540	4.550	4.520	4.520	3.928	89,164,422
2021-12-14	4.570	4.580	4.530	4.540	3.946	141,721,500
2021-12-13	4.600	4.620	4.570	4.570	3.972	137,719,516
2021-12-10	4.620	4.640	4.590	4.610	4.007	150,927,486
2021-12-09	4.610	4.650	4.600	4.630	4.024	117,056,946
2021-12-08	4.650	4.650	4.600	4.610	4.007	119,956,087
2021-12-07	4.640	4.660	4.620	4.640	4.033	99,009,540
2021-12-06	4.620	4.640	4.600	4.620	4.015	104,384,650
2021-12-03	4.610	4.620	4.590	4.620	4.015	63,789,618
2021-12-02	4.580	4.630	4.580	4.610	4.007	81,551,758
2021-12-01	4.570	4.610	4.560	4.600	3.998	67,477,702
2021-11-30	4.580	4.600	4.570	4.570	3.972	77,750,897
2021-11-29	4.570	4.590	4.570	4.580	3.981	56,660,820
2021-11-26	4.610	4.620	4.590	4.590	3.989	48,457,698
2021-11-25	4.630	4.630	4.600	4.620	4.015	38,399,634
2021-11-24	4.630	4.640	4.610	4.630	4.024	39,740,406
2021-11-23	4.630	4.650	4.620	4.640	4.033	44,532,270
2021-11-22	4.650	4.660	4.620	4.630	4.024	53,068,976
2021-11-19	4.600	4.660	4.600	4.650	4.041	71,814,438
2021-11-18	4.620	4.630	4.600	4.610	4.007	50,006,262
2021-11-17	4.640	4.660	4.620	4.630	4.024	53,983,466
2021-11-16	4.650	4.670	4.630	4.650	4.041	48,616,757
2021-11-15	4.630	4.660	4.620	4.660	4.050	54,791,695
2021-11-12	4.650	4.670	4.620	4.630	4.024	58,946,468
2021-11-11	4.600	4.670	4.590	4.660	4.050	91,681,819
2021-11-10	4.630	4.640	4.580	4.590	3.989	82,453,206
2021-11-09	4.640	4.650	4.620	4.630	4.024	53,892,112
2021-11-08	4.620	4.660	4.590	4.630	4.024	86,042,551
2021-11-05	4.600	4.620	4.590	4.620	4.015	75,514,141
2021-11-04	4.580	4.620	4.570	4.600	3.998	97,493,346

← NewerPage 20 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.