Bank of Communications Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 7.560 | 7.700 | 7.500 | 7.500 | 7.500 | 119,833,951 |
| 2025-04-18 | 7.530 | 7.630 | 7.520 | 7.570 | 7.570 | 116,007,790 |
| 2025-04-17 | 7.740 | 7.770 | 7.630 | 7.700 | 7.700 | 134,614,354 |
| 2025-04-16 | 7.700 | 7.790 | 7.660 | 7.770 | 7.770 | 196,182,870 |
| 2025-04-15 | 7.560 | 7.710 | 7.550 | 7.700 | 7.700 | 171,928,084 |
| 2025-04-14 | 7.390 | 7.590 | 7.380 | 7.560 | 7.560 | 186,285,737 |
| 2025-04-11 | 7.340 | 7.390 | 7.290 | 7.370 | 7.370 | 141,757,754 |
| 2025-04-10 | 7.340 | 7.360 | 7.270 | 7.300 | 7.300 | 147,535,412 |
| 2025-04-09 | 7.300 | 7.380 | 7.220 | 7.320 | 7.320 | 226,584,836 |
| 2025-04-08 | 7.290 | 7.390 | 7.220 | 7.340 | 7.340 | 302,416,802 |
| 2025-04-07 | 7.410 | 7.630 | 7.130 | 7.290 | 7.290 | 424,856,449 |
| 2025-04-03 | 7.500 | 7.680 | 7.500 | 7.670 | 7.670 | 131,902,287 |
| 2025-04-02 | 7.390 | 7.580 | 7.390 | 7.580 | 7.580 | 167,344,227 |
| 2025-04-01 | 7.410 | 7.490 | 7.350 | 7.410 | 7.410 | 139,480,372 |
| 2025-03-31 | 7.430 | 7.530 | 7.310 | 7.450 | 7.450 | 227,238,444 |
| 2025-03-28 | 7.460 | 7.460 | 7.350 | 7.360 | 7.360 | 112,225,590 |
| 2025-03-27 | 7.440 | 7.510 | 7.440 | 7.440 | 7.440 | 85,130,900 |
| 2025-03-26 | 7.440 | 7.480 | 7.400 | 7.440 | 7.440 | 89,576,624 |
| 2025-03-25 | 7.430 | 7.520 | 7.420 | 7.440 | 7.440 | 138,869,131 |
| 2025-03-24 | 7.250 | 7.450 | 7.250 | 7.440 | 7.440 | 314,996,485 |
| 2025-03-21 | 7.240 | 7.260 | 7.210 | 7.210 | 7.210 | 132,578,879 |
| 2025-03-20 | 7.330 | 7.330 | 7.210 | 7.230 | 7.230 | 152,787,379 |
| 2025-03-19 | 7.230 | 7.310 | 7.230 | 7.310 | 7.310 | 138,846,743 |
| 2025-03-18 | 7.250 | 7.270 | 7.210 | 7.220 | 7.220 | 96,403,354 |
| 2025-03-17 | 7.190 | 7.270 | 7.180 | 7.230 | 7.230 | 137,582,187 |
| 2025-03-14 | 7.140 | 7.230 | 7.120 | 7.170 | 7.170 | 177,681,593 |
| 2025-03-13 | 7.110 | 7.150 | 7.100 | 7.120 | 7.120 | 99,339,780 |
| 2025-03-12 | 7.160 | 7.180 | 7.110 | 7.110 | 7.110 | 93,508,081 |
| 2025-03-11 | 7.080 | 7.190 | 7.060 | 7.180 | 7.180 | 142,145,297 |
| 2025-03-10 | 7.180 | 7.190 | 7.080 | 7.100 | 7.100 | 163,041,482 |
| 2025-03-07 | 7.220 | 7.240 | 7.170 | 7.170 | 7.170 | 90,173,238 |
| 2025-03-06 | 7.260 | 7.270 | 7.180 | 7.210 | 7.210 | 125,395,189 |
| 2025-03-05 | 7.140 | 7.290 | 7.130 | 7.270 | 7.270 | 149,928,582 |
| 2025-03-04 | 7.180 | 7.210 | 7.140 | 7.140 | 7.140 | 90,078,273 |
| 2025-03-03 | 7.230 | 7.240 | 7.120 | 7.200 | 7.200 | 129,509,656 |
| 2025-02-28 | 7.270 | 7.320 | 7.210 | 7.210 | 7.210 | 136,950,323 |
| 2025-02-27 | 7.220 | 7.280 | 7.160 | 7.260 | 7.260 | 106,339,804 |
| 2025-02-26 | 7.200 | 7.290 | 7.190 | 7.200 | 7.200 | 96,431,569 |
| 2025-02-25 | 7.270 | 7.300 | 7.150 | 7.180 | 7.180 | 147,501,265 |
| 2025-02-24 | 7.350 | 7.400 | 7.260 | 7.280 | 7.280 | 137,871,547 |
| 2025-02-21 | 7.440 | 7.450 | 7.300 | 7.370 | 7.370 | 124,357,310 |
| 2025-02-20 | 7.420 | 7.450 | 7.380 | 7.420 | 7.420 | 79,574,560 |
| 2025-02-19 | 7.430 | 7.480 | 7.390 | 7.430 | 7.430 | 101,946,704 |
| 2025-02-18 | 7.340 | 7.480 | 7.340 | 7.440 | 7.440 | 154,060,075 |
| 2025-02-17 | 7.340 | 7.370 | 7.250 | 7.360 | 7.360 | 126,139,848 |
| 2025-02-14 | 7.320 | 7.340 | 7.260 | 7.340 | 7.340 | 91,845,386 |
| 2025-02-13 | 7.240 | 7.340 | 7.240 | 7.320 | 7.320 | 124,553,576 |
| 2025-02-12 | 7.190 | 7.270 | 7.150 | 7.260 | 7.260 | 132,441,448 |
| 2025-02-11 | 7.140 | 7.200 | 7.130 | 7.190 | 7.190 | 129,636,994 |
| 2025-02-10 | 7.120 | 7.190 | 7.100 | 7.120 | 7.120 | 123,274,351 |
| 2025-02-07 | 7.170 | 7.180 | 7.100 | 7.120 | 7.120 | 169,056,057 |
| 2025-02-06 | 7.160 | 7.230 | 7.140 | 7.160 | 7.160 | 104,201,687 |
| 2025-02-05 | 7.300 | 7.310 | 7.150 | 7.170 | 7.170 | 142,728,382 |
| 2025-01-27 | 7.190 | 7.290 | 7.180 | 7.250 | 7.250 | 152,541,394 |
| 2025-01-24 | 7.260 | 7.260 | 7.100 | 7.170 | 7.170 | 166,023,206 |
| 2025-01-23 | 7.220 | 7.420 | 7.210 | 7.400 | 7.400 | 241,749,859 |
| 2025-01-22 | 7.290 | 7.300 | 7.140 | 7.170 | 7.170 | 163,085,022 |
| 2025-01-21 | 7.300 | 7.350 | 7.260 | 7.290 | 7.290 | 93,119,271 |
| 2025-01-20 | 7.310 | 7.350 | 7.250 | 7.280 | 7.280 | 114,797,845 |
| 2025-01-17 | 7.420 | 7.430 | 7.270 | 7.280 | 7.280 | 192,904,714 |
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.