Bank of Communications Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-16 | 7.450 | 7.460 | 7.370 | 7.430 | 7.430 | 101,416,548 |
| 2025-01-15 | 7.360 | 7.580 | 7.360 | 7.410 | 7.410 | 147,023,711 |
| 2025-01-14 | 7.300 | 7.400 | 7.260 | 7.360 | 7.360 | 118,269,670 |
| 2025-01-13 | 7.370 | 7.400 | 7.220 | 7.270 | 7.270 | 135,245,894 |
| 2025-01-10 | 7.420 | 7.460 | 7.320 | 7.400 | 7.400 | 116,161,695 |
| 2025-01-09 | 7.520 | 7.530 | 7.390 | 7.400 | 7.400 | 129,174,650 |
| 2025-01-08 | 7.450 | 7.580 | 7.440 | 7.520 | 7.520 | 153,392,292 |
| 2025-01-07 | 7.410 | 7.480 | 7.340 | 7.460 | 7.460 | 143,346,007 |
| 2025-01-06 | 7.490 | 7.490 | 7.280 | 7.410 | 7.410 | 183,389,142 |
| 2025-01-03 | 7.560 | 7.600 | 7.410 | 7.430 | 7.430 | 154,818,650 |
| 2025-01-02 | 7.780 | 7.840 | 7.500 | 7.530 | 7.530 | 205,151,194 |
| 2024-12-31 | 7.800 | 7.890 | 7.750 | 7.770 | 7.770 | 143,873,495 |
| 2024-12-30 | 7.680 | 7.840 | 7.680 | 7.820 | 7.820 | 161,335,228 |
| 2024-12-27 | 7.690 | 7.750 | 7.540 | 7.710 | 7.710 | 139,945,497 |
| 2024-12-26 | 7.730 | 7.740 | 7.600 | 7.700 | 7.700 | 130,529,288 |
| 2024-12-25 | 7.740 | 7.860 | 7.690 | 7.740 | 7.740 | 166,199,235 |
| 2024-12-24 | 7.660 | 7.740 | 7.610 | 7.730 | 7.730 | 137,013,364 |
| 2024-12-23 | 7.520 | 7.720 | 7.500 | 7.680 | 7.680 | 189,028,488 |
| 2024-12-20 | 7.490 | 7.600 | 7.480 | 7.500 | 7.500 | 142,405,205 |
| 2024-12-19 | 7.500 | 7.590 | 7.440 | 7.490 | 7.490 | 138,031,375 |
| 2024-12-18 | 7.430 | 7.560 | 7.420 | 7.520 | 7.520 | 167,082,738 |
| 2024-12-17 | 7.410 | 7.500 | 7.390 | 7.390 | 7.390 | 152,155,151 |
| 2024-12-16 | 7.300 | 7.500 | 7.300 | 7.420 | 7.420 | 266,468,552 |
| 2024-12-13 | 7.420 | 7.440 | 7.280 | 7.310 | 7.310 | 375,041,144 |
| 2024-12-12 | 7.340 | 7.460 | 7.310 | 7.450 | 7.450 | 198,880,949 |
| 2024-12-11 | 7.490 | 7.560 | 7.320 | 7.330 | 7.330 | 215,194,756 |
| 2024-12-10 | 7.480 | 7.570 | 7.410 | 7.500 | 7.500 | 221,644,431 |
| 2024-12-09 | 7.380 | 7.430 | 7.320 | 7.400 | 7.400 | 139,729,232 |
| 2024-12-06 | 7.310 | 7.420 | 7.300 | 7.370 | 7.370 | 149,035,430 |
| 2024-12-05 | 7.340 | 7.410 | 7.310 | 7.310 | 7.310 | 105,181,498 |
| 2024-12-04 | 7.330 | 7.400 | 7.270 | 7.360 | 7.360 | 145,786,934 |
| 2024-12-03 | 7.220 | 7.370 | 7.210 | 7.350 | 7.350 | 180,315,583 |
| 2024-12-02 | 7.310 | 7.330 | 7.200 | 7.240 | 7.240 | 175,128,589 |
| 2024-11-29 | 7.450 | 7.500 | 7.320 | 7.330 | 7.330 | 120,959,375 |
| 2024-11-28 | 7.450 | 7.510 | 7.370 | 7.430 | 7.430 | 99,190,028 |
| 2024-11-27 | 7.320 | 7.480 | 7.310 | 7.470 | 7.470 | 160,279,456 |
| 2024-11-26 | 7.130 | 7.340 | 7.120 | 7.330 | 7.330 | 202,704,089 |
| 2024-11-25 | 7.120 | 7.190 | 7.080 | 7.130 | 7.130 | 121,729,699 |
| 2024-11-22 | 7.210 | 7.230 | 7.070 | 7.080 | 7.080 | 109,867,615 |
| 2024-11-21 | 7.180 | 7.220 | 7.170 | 7.210 | 7.210 | 64,367,610 |
| 2024-11-20 | 7.220 | 7.270 | 7.190 | 7.190 | 7.190 | 94,512,725 |
| 2024-11-19 | 7.290 | 7.380 | 7.190 | 7.240 | 7.240 | 128,826,208 |
| 2024-11-18 | 7.160 | 7.390 | 7.160 | 7.290 | 7.290 | 208,899,432 |
| 2024-11-15 | 7.120 | 7.190 | 7.050 | 7.120 | 7.120 | 130,092,376 |
| 2024-11-14 | 7.080 | 7.200 | 7.060 | 7.130 | 7.130 | 129,091,792 |
| 2024-11-13 | 7.080 | 7.140 | 7.060 | 7.090 | 7.090 | 85,079,604 |
| 2024-11-12 | 7.100 | 7.220 | 7.080 | 7.080 | 7.080 | 138,062,683 |
| 2024-11-11 | 7.160 | 7.210 | 7.100 | 7.110 | 7.110 | 125,846,543 |
| 2024-11-08 | 7.300 | 7.350 | 7.180 | 7.220 | 7.220 | 139,641,752 |
| 2024-11-07 | 7.190 | 7.290 | 7.160 | 7.290 | 7.290 | 125,220,176 |
| 2024-11-06 | 7.230 | 7.280 | 7.160 | 7.200 | 7.200 | 120,762,219 |
| 2024-11-05 | 7.190 | 7.270 | 7.160 | 7.270 | 7.270 | 101,523,585 |
| 2024-11-04 | 7.230 | 7.240 | 7.080 | 7.220 | 7.220 | 114,412,767 |
| 2024-11-01 | 7.130 | 7.290 | 7.100 | 7.220 | 7.220 | 129,202,627 |
| 2024-10-31 | 7.190 | 7.240 | 7.070 | 7.110 | 7.110 | 130,588,603 |
| 2024-10-30 | 7.250 | 7.300 | 7.160 | 7.210 | 7.210 | 115,209,422 |
| 2024-10-29 | 7.270 | 7.340 | 7.220 | 7.230 | 7.230 | 116,704,369 |
| 2024-10-28 | 7.300 | 7.310 | 7.220 | 7.260 | 7.260 | 78,545,237 |
| 2024-10-25 | 7.370 | 7.380 | 7.280 | 7.320 | 7.320 | 87,550,287 |
| 2024-10-24 | 7.330 | 7.400 | 7.310 | 7.340 | 7.340 | 74,986,018 |
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.