Bank of Communications Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-18 | 8.010 | 8.110 | 7.980 | 8.050 | 8.050 | 113,925,735 |
| 2025-07-17 | 8.010 | 8.040 | 7.970 | 7.990 | 7.990 | 84,975,218 |
| 2025-07-16 | 8.090 | 8.110 | 7.980 | 8.020 | 8.020 | 126,763,969 |
| 2025-07-15 | 8.160 | 8.210 | 8.070 | 8.080 | 8.080 | 131,701,849 |
| 2025-07-14 | 8.050 | 8.240 | 8.050 | 8.140 | 8.140 | 185,230,754 |
| 2025-07-11 | 8.220 | 8.300 | 8.050 | 8.050 | 8.050 | 267,668,912 |
| 2025-07-10 | 8.220 | 8.320 | 8.210 | 8.210 | 8.210 | 173,903,246 |
| 2025-07-09 | 8.160 | 8.270 | 8.150 | 8.220 | 8.220 | 124,562,482 |
| 2025-07-08 | 8.180 | 8.220 | 8.150 | 8.160 | 8.160 | 100,874,028 |
| 2025-07-07 | 8.210 | 8.230 | 8.130 | 8.170 | 8.170 | 103,813,237 |
| 2025-07-04 | 8.070 | 8.270 | 8.060 | 8.220 | 8.220 | 140,757,446 |
| 2025-07-03 | 8.110 | 8.150 | 8.050 | 8.070 | 8.070 | 84,767,547 |
| 2025-07-02 | 8.130 | 8.170 | 8.110 | 8.110 | 8.110 | 93,253,880 |
| 2025-07-01 | 8.040 | 8.140 | 8.030 | 8.100 | 8.100 | 114,222,198 |
| 2025-06-30 | 8.020 | 8.080 | 7.970 | 8.000 | 8.000 | 138,635,419 |
| 2025-06-27 | 8.280 | 8.300 | 8.020 | 8.040 | 8.040 | 261,314,857 |
| 2025-06-26 | 8.300 | 8.340 | 8.240 | 8.310 | 8.310 | 198,320,542 |
| 2025-06-25 | 8.190 | 8.330 | 8.140 | 8.320 | 8.320 | 222,517,377 |
| 2025-06-24 | 8.080 | 8.240 | 8.070 | 8.190 | 8.190 | 271,299,912 |
| 2025-06-23 | 7.940 | 8.140 | 7.830 | 8.060 | 8.060 | 281,982,587 |
| 2025-06-20 | 7.780 | 7.950 | 7.760 | 7.940 | 7.940 | 204,614,379 |
| 2025-06-19 | 7.770 | 7.820 | 7.730 | 7.780 | 7.780 | 124,717,715 |
| 2025-06-18 | 7.750 | 7.780 | 7.720 | 7.780 | 7.780 | 116,747,043 |
| 2025-06-17 | 7.760 | 7.780 | 7.720 | 7.750 | 7.750 | 103,050,614 |
| 2025-06-16 | 7.680 | 7.760 | 7.640 | 7.760 | 7.760 | 117,213,555 |
| 2025-06-13 | 7.720 | 7.750 | 7.670 | 7.690 | 7.690 | 108,207,364 |
| 2025-06-12 | 7.710 | 7.740 | 7.670 | 7.720 | 7.720 | 79,176,876 |
| 2025-06-11 | 7.710 | 7.760 | 7.680 | 7.710 | 7.710 | 81,711,966 |
| 2025-06-10 | 7.660 | 7.800 | 7.650 | 7.700 | 7.700 | 155,067,136 |
| 2025-06-09 | 7.710 | 7.720 | 7.620 | 7.670 | 7.670 | 121,989,333 |
| 2025-06-06 | 7.690 | 7.740 | 7.660 | 7.690 | 7.690 | 76,999,267 |
| 2025-06-05 | 7.690 | 7.720 | 7.620 | 7.680 | 7.680 | 100,382,763 |
| 2025-06-04 | 7.720 | 7.750 | 7.680 | 7.690 | 7.690 | 89,611,712 |
| 2025-06-03 | 7.580 | 7.750 | 7.570 | 7.700 | 7.700 | 122,033,534 |
| 2025-05-30 | 7.550 | 7.640 | 7.520 | 7.600 | 7.600 | 117,511,296 |
| 2025-05-29 | 7.590 | 7.600 | 7.520 | 7.540 | 7.540 | 100,341,718 |
| 2025-05-28 | 7.630 | 7.660 | 7.530 | 7.580 | 7.580 | 92,053,647 |
| 2025-05-27 | 7.640 | 7.720 | 7.620 | 7.630 | 7.630 | 92,358,407 |
| 2025-05-26 | 7.660 | 7.730 | 7.600 | 7.630 | 7.630 | 101,277,522 |
| 2025-05-23 | 7.790 | 7.790 | 7.660 | 7.670 | 7.670 | 96,519,407 |
| 2025-05-22 | 7.710 | 7.770 | 7.680 | 7.770 | 7.770 | 90,127,087 |
| 2025-05-21 | 7.620 | 7.750 | 7.610 | 7.690 | 7.690 | 125,514,227 |
| 2025-05-20 | 7.610 | 7.690 | 7.590 | 7.610 | 7.610 | 103,384,298 |
| 2025-05-19 | 7.580 | 7.650 | 7.570 | 7.570 | 7.570 | 110,772,729 |
| 2025-05-16 | 7.690 | 7.710 | 7.530 | 7.580 | 7.580 | 140,596,456 |
| 2025-05-15 | 7.720 | 7.780 | 7.670 | 7.680 | 7.680 | 106,163,622 |
| 2025-05-14 | 7.650 | 7.760 | 7.620 | 7.720 | 7.720 | 149,826,043 |
| 2025-05-13 | 7.590 | 7.680 | 7.560 | 7.670 | 7.670 | 123,684,783 |
| 2025-05-12 | 7.520 | 7.640 | 7.490 | 7.600 | 7.600 | 152,887,057 |
| 2025-05-09 | 7.460 | 7.540 | 7.460 | 7.510 | 7.510 | 108,048,403 |
| 2025-05-08 | 7.470 | 7.550 | 7.450 | 7.460 | 7.460 | 101,815,589 |
| 2025-05-07 | 7.440 | 7.490 | 7.380 | 7.480 | 7.480 | 122,665,214 |
| 2025-05-06 | 7.490 | 7.490 | 7.360 | 7.410 | 7.410 | 123,838,172 |
| 2025-04-30 | 7.580 | 7.600 | 7.400 | 7.470 | 7.470 | 142,960,589 |
| 2025-04-29 | 7.600 | 7.650 | 7.560 | 7.570 | 7.570 | 76,744,919 |
| 2025-04-28 | 7.570 | 7.640 | 7.550 | 7.610 | 7.610 | 80,328,876 |
| 2025-04-25 | 7.630 | 7.660 | 7.510 | 7.580 | 7.580 | 98,528,474 |
| 2025-04-24 | 7.530 | 7.640 | 7.520 | 7.620 | 7.620 | 110,095,285 |
| 2025-04-23 | 7.570 | 7.590 | 7.500 | 7.510 | 7.510 | 98,050,976 |
| 2025-04-22 | 7.500 | 7.600 | 7.490 | 7.560 | 7.560 | 90,903,245 |
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.