Bank of Communications Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-20 | 6.970 | 7.000 | 6.830 | 6.970 | 6.970 | 238,240,573 |
| 2025-10-17 | 7.000 | 7.110 | 6.950 | 6.980 | 6.980 | 260,188,831 |
| 2025-10-16 | 6.880 | 7.030 | 6.870 | 7.000 | 7.000 | 276,401,850 |
| 2025-10-15 | 6.860 | 6.920 | 6.830 | 6.880 | 6.880 | 236,727,708 |
| 2025-10-14 | 6.700 | 6.860 | 6.670 | 6.860 | 6.860 | 319,875,238 |
| 2025-10-13 | 6.740 | 6.770 | 6.650 | 6.720 | 6.720 | 233,020,185 |
| 2025-10-10 | 6.710 | 6.830 | 6.700 | 6.750 | 6.750 | 219,116,086 |
| 2025-10-09 | 6.700 | 6.730 | 6.660 | 6.720 | 6.720 | 173,106,070 |
| 2025-09-30 | 6.810 | 6.820 | 6.710 | 6.720 | 6.720 | 184,867,790 |
| 2025-09-29 | 6.820 | 6.890 | 6.740 | 6.800 | 6.800 | 207,041,922 |
| 2025-09-26 | 6.840 | 6.870 | 6.780 | 6.820 | 6.820 | 121,193,797 |
| 2025-09-25 | 6.880 | 6.890 | 6.800 | 6.850 | 6.850 | 130,657,846 |
| 2025-09-24 | 6.930 | 7.020 | 6.880 | 6.880 | 6.880 | 189,444,207 |
| 2025-09-23 | 6.790 | 6.970 | 6.750 | 6.940 | 6.940 | 292,070,225 |
| 2025-09-22 | 6.900 | 6.940 | 6.810 | 6.810 | 6.810 | 145,167,165 |
| 2025-09-19 | 6.890 | 6.950 | 6.800 | 6.950 | 6.950 | 264,052,368 |
| 2025-09-18 | 7.050 | 7.060 | 6.900 | 6.900 | 6.900 | 212,706,671 |
| 2025-09-17 | 7.010 | 7.060 | 6.980 | 7.030 | 7.030 | 168,413,250 |
| 2025-09-16 | 7.080 | 7.120 | 6.980 | 7.010 | 7.010 | 298,737,334 |
| 2025-09-15 | 7.130 | 7.170 | 7.060 | 7.100 | 7.100 | 200,733,663 |
| 2025-09-12 | 7.270 | 7.300 | 7.120 | 7.130 | 7.130 | 330,101,210 |
| 2025-09-11 | 7.200 | 7.290 | 7.180 | 7.270 | 7.270 | 172,427,560 |
| 2025-09-10 | 7.190 | 7.260 | 7.150 | 7.200 | 7.200 | 175,575,898 |
| 2025-09-09 | 7.160 | 7.210 | 7.150 | 7.180 | 7.180 | 122,134,939 |
| 2025-09-08 | 7.250 | 7.270 | 7.140 | 7.170 | 7.170 | 244,382,977 |
| 2025-09-05 | 7.280 | 7.330 | 7.220 | 7.260 | 7.260 | 173,811,148 |
| 2025-09-04 | 7.250 | 7.350 | 7.130 | 7.330 | 7.330 | 275,380,885 |
| 2025-09-03 | 7.320 | 7.340 | 7.230 | 7.270 | 7.270 | 188,630,653 |
| 2025-09-02 | 7.210 | 7.340 | 7.200 | 7.330 | 7.330 | 275,417,917 |
| 2025-09-01 | 7.310 | 7.420 | 7.190 | 7.190 | 7.190 | 481,021,563 |
| 2025-08-29 | 7.400 | 7.490 | 7.270 | 7.270 | 7.270 | 365,952,894 |
| 2025-08-28 | 7.440 | 7.470 | 7.360 | 7.410 | 7.410 | 181,011,106 |
| 2025-08-27 | 7.600 | 7.610 | 7.440 | 7.440 | 7.440 | 206,102,440 |
| 2025-08-26 | 7.670 | 7.710 | 7.600 | 7.610 | 7.610 | 127,629,337 |
| 2025-08-25 | 7.570 | 7.690 | 7.540 | 7.680 | 7.680 | 203,284,864 |
| 2025-08-22 | 7.590 | 7.600 | 7.520 | 7.570 | 7.570 | 143,296,002 |
| 2025-08-21 | 7.540 | 7.590 | 7.490 | 7.590 | 7.590 | 134,556,127 |
| 2025-08-20 | 7.520 | 7.590 | 7.500 | 7.540 | 7.540 | 131,149,329 |
| 2025-08-19 | 7.450 | 7.530 | 7.450 | 7.510 | 7.510 | 150,344,209 |
| 2025-08-18 | 7.450 | 7.490 | 7.420 | 7.440 | 7.440 | 188,114,848 |
| 2025-08-15 | 7.610 | 7.620 | 7.420 | 7.430 | 7.430 | 291,116,858 |
| 2025-08-14 | 7.590 | 7.650 | 7.590 | 7.600 | 7.600 | 129,797,279 |
| 2025-08-13 | 7.690 | 7.720 | 7.580 | 7.580 | 7.580 | 193,973,768 |
| 2025-08-12 | 7.660 | 7.770 | 7.660 | 7.680 | 7.680 | 157,456,751 |
| 2025-08-11 | 7.750 | 7.770 | 7.670 | 7.670 | 7.670 | 144,596,780 |
| 2025-08-08 | 7.760 | 7.820 | 7.730 | 7.750 | 7.750 | 125,386,062 |
| 2025-08-07 | 7.720 | 7.780 | 7.680 | 7.760 | 7.760 | 140,052,620 |
| 2025-08-06 | 7.770 | 7.810 | 7.700 | 7.720 | 7.720 | 164,474,653 |
| 2025-08-05 | 7.660 | 7.780 | 7.650 | 7.770 | 7.770 | 182,623,713 |
| 2025-08-04 | 7.600 | 7.760 | 7.600 | 7.660 | 7.660 | 210,094,869 |
| 2025-08-01 | 7.640 | 7.690 | 7.580 | 7.610 | 7.610 | 137,932,513 |
| 2025-07-31 | 7.670 | 7.710 | 7.550 | 7.650 | 7.650 | 175,033,867 |
| 2025-07-30 | 7.630 | 7.740 | 7.600 | 7.680 | 7.680 | 181,682,657 |
| 2025-07-29 | 7.720 | 7.750 | 7.620 | 7.620 | 7.620 | 163,246,282 |
| 2025-07-28 | 7.760 | 7.800 | 7.710 | 7.710 | 7.710 | 132,799,326 |
| 2025-07-25 | 7.810 | 7.850 | 7.730 | 7.740 | 7.740 | 174,265,786 |
| 2025-07-24 | 7.960 | 7.970 | 7.810 | 7.820 | 7.820 | 190,549,639 |
| 2025-07-23 | 7.920 | 8.040 | 7.890 | 7.960 | 7.960 | 149,800,955 |
| 2025-07-22 | 7.990 | 7.990 | 7.870 | 7.920 | 7.920 | 172,675,572 |
| 2025-07-21 | 8.050 | 8.080 | 8.000 | 8.000 | 8.000 | 120,518,621 |
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.