Bank of Communications Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	6.910	6.970	6.890	6.960	6.960	104,639,102
2026-04-16	6.940	6.990	6.910	6.920	6.920	113,604,038
2026-04-15	6.880	6.960	6.870	6.930	6.930	147,537,354
2026-04-14	6.850	6.900	6.820	6.900	6.900	108,123,017
2026-04-13	6.810	6.850	6.760	6.850	6.850	96,622,275
2026-04-10	6.830	6.840	6.800	6.800	6.800	109,168,442
2026-04-09	6.900	6.920	6.810	6.840	6.840	109,260,727
2026-04-08	6.910	6.930	6.840	6.910	6.910	143,152,768
2026-04-07	6.990	7.010	6.890	6.910	6.910	108,764,922
2026-04-03	7.090	7.100	6.980	6.990	6.990	102,557,739
2026-04-02	7.010	7.100	7.000	7.090	7.090	146,850,902
2026-04-01	7.010	7.070	6.970	7.010	7.010	144,757,087
2026-03-31	6.990	7.130	6.980	7.000	7.000	203,256,317
2026-03-30	6.880	7.000	6.860	6.970	6.970	186,036,778
2026-03-27	6.850	6.910	6.830	6.880	6.880	133,207,454
2026-03-26	6.800	6.890	6.800	6.860	6.860	122,240,160
2026-03-25	6.810	6.830	6.720	6.830	6.830	145,593,690
2026-03-24	6.690	6.830	6.690	6.820	6.820	169,705,239
2026-03-23	6.890	6.900	6.660	6.670	6.670	226,077,741
2026-03-20	6.890	6.950	6.860	6.910	6.910	153,284,064
2026-03-19	6.870	6.950	6.860	6.890	6.890	146,366,289
2026-03-18	6.950	6.960	6.850	6.900	6.900	145,538,705
2026-03-17	6.860	6.960	6.850	6.940	6.940	143,163,523
2026-03-16	6.850	6.930	6.840	6.870	6.870	149,337,025
2026-03-13	6.800	6.900	6.770	6.850	6.850	179,574,616
2026-03-12	6.770	6.840	6.770	6.800	6.800	109,949,257
2026-03-11	6.720	6.800	6.690	6.790	6.790	124,362,303
2026-03-10	6.750	6.760	6.690	6.730	6.730	121,985,751
2026-03-09	6.730	6.810	6.720	6.760	6.760	202,476,973
2026-03-06	6.710	6.780	6.690	6.770	6.770	139,952,051
2026-03-05	6.630	6.750	6.610	6.720	6.720	168,188,429
2026-03-04	6.740	6.740	6.600	6.660	6.660	254,138,271
2026-03-03	6.590	6.810	6.570	6.740	6.740	367,981,095
2026-03-02	6.530	6.600	6.510	6.580	6.580	169,183,618
2026-02-27	6.580	6.610	6.550	6.550	6.550	118,803,306
2026-02-26	6.620	6.670	6.560	6.580	6.580	127,737,711
2026-02-25	6.680	6.700	6.620	6.620	6.620	140,237,800
2026-02-24	6.680	6.690	6.640	6.670	6.670	114,004,540
2026-02-13	6.730	6.740	6.640	6.650	6.650	146,145,624
2026-02-12	6.820	6.820	6.700	6.730	6.730	144,138,473
2026-02-11	6.830	6.850	6.760	6.820	6.820	110,280,801
2026-02-10	6.740	6.830	6.730	6.820	6.820	159,466,690
2026-02-09	6.700	6.770	6.670	6.740	6.740	141,282,864
2026-02-06	6.790	6.810	6.690	6.710	6.710	172,955,097
2026-02-05	6.680	6.770	6.670	6.760	6.760	173,216,618
2026-02-04	6.580	6.680	6.570	6.670	6.670	138,793,132
2026-02-03	6.650	6.660	6.550	6.590	6.590	227,099,802
2026-02-02	6.670	6.770	6.640	6.650	6.650	278,185,806
2026-01-30	6.630	6.710	6.620	6.620	6.620	243,931,149
2026-01-29	6.560	6.640	6.480	6.600	6.600	314,511,436
2026-01-28	6.610	6.650	6.540	6.550	6.550	328,086,516
2026-01-27	6.650	6.730	6.600	6.610	6.610	231,273,719
2026-01-26	6.630	6.730	6.600	6.640	6.640	258,231,034
2026-01-23	6.720	6.770	6.620	6.640	6.640	222,566,886
2026-01-22	6.740	6.800	6.690	6.710	6.710	178,056,167
2026-01-21	6.880	6.910	6.710	6.720	6.720	253,721,469
2026-01-20	6.830	6.910	6.810	6.860	6.860	161,452,828
2026-01-19	6.870	6.920	6.810	6.820	6.820	157,152,985
2026-01-16	6.940	6.960	6.850	6.870	6.870	196,645,237
2026-01-15	7.030	7.050	6.910	6.930	6.930	167,708,671

← NewerPage 3 of 5 · 241 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.