Bank of Communications Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-23 | 7.370 | 7.400 | 7.320 | 7.330 | 7.330 | 112,637,500 |
| 2024-10-22 | 7.350 | 7.420 | 7.320 | 7.370 | 7.370 | 100,609,762 |
| 2024-10-21 | 7.470 | 7.470 | 7.270 | 7.330 | 7.330 | 176,035,658 |
| 2024-10-18 | 7.520 | 7.570 | 7.320 | 7.480 | 7.480 | 185,281,266 |
| 2024-10-17 | 7.600 | 7.670 | 7.500 | 7.500 | 7.500 | 129,256,636 |
| 2024-10-16 | 7.370 | 7.640 | 7.360 | 7.610 | 7.610 | 198,126,933 |
| 2024-10-15 | 7.520 | 7.590 | 7.370 | 7.370 | 7.370 | 181,905,630 |
| 2024-10-14 | 7.420 | 7.680 | 7.420 | 7.530 | 7.530 | 251,492,675 |
| 2024-10-11 | 7.400 | 7.540 | 7.300 | 7.370 | 7.370 | 216,499,724 |
| 2024-10-10 | 7.150 | 7.480 | 7.110 | 7.400 | 7.400 | 320,901,005 |
| 2024-10-09 | 7.320 | 7.390 | 7.050 | 7.050 | 7.050 | 332,238,130 |
| 2024-10-08 | 7.810 | 8.050 | 7.250 | 7.350 | 7.350 | 563,854,440 |
| 2024-09-30 | 7.240 | 7.550 | 7.060 | 7.400 | 7.400 | 492,619,373 |
| 2024-09-27 | 7.620 | 7.680 | 7.180 | 7.240 | 7.240 | 212,840,388 |
| 2024-09-26 | 7.240 | 7.510 | 7.140 | 7.510 | 7.510 | 207,398,502 |
| 2024-09-25 | 7.210 | 7.380 | 7.100 | 7.210 | 7.210 | 232,397,916 |
| 2024-09-24 | 6.730 | 7.140 | 6.700 | 7.130 | 7.130 | 256,294,775 |
| 2024-09-23 | 6.580 | 6.720 | 6.540 | 6.680 | 6.680 | 115,546,665 |
| 2024-09-20 | 6.540 | 6.630 | 6.530 | 6.590 | 6.590 | 140,099,197 |
| 2024-09-19 | 6.570 | 6.600 | 6.480 | 6.550 | 6.550 | 112,367,068 |
| 2024-09-18 | 6.490 | 6.570 | 6.480 | 6.550 | 6.550 | 96,887,946 |
| 2024-09-13 | 6.550 | 6.610 | 6.460 | 6.480 | 6.480 | 124,378,224 |
| 2024-09-12 | 6.520 | 6.610 | 6.420 | 6.550 | 6.550 | 142,845,235 |
| 2024-09-11 | 6.710 | 6.730 | 6.510 | 6.540 | 6.540 | 163,610,236 |
| 2024-09-10 | 6.720 | 6.770 | 6.660 | 6.740 | 6.740 | 128,812,565 |
| 2024-09-09 | 6.790 | 6.820 | 6.700 | 6.730 | 6.730 | 132,289,798 |
| 2024-09-06 | 6.800 | 6.920 | 6.790 | 6.800 | 6.800 | 125,643,456 |
| 2024-09-05 | 6.830 | 6.850 | 6.700 | 6.800 | 6.800 | 147,626,261 |
| 2024-09-04 | 6.840 | 6.920 | 6.760 | 6.810 | 6.810 | 143,356,690 |
| 2024-09-03 | 7.060 | 7.070 | 6.780 | 6.880 | 6.880 | 215,352,880 |
| 2024-09-02 | 7.050 | 7.140 | 6.960 | 7.060 | 7.060 | 223,552,101 |
| 2024-08-30 | 7.520 | 7.570 | 7.100 | 7.110 | 7.110 | 359,300,128 |
| 2024-08-29 | 7.900 | 7.900 | 7.550 | 7.560 | 7.560 | 180,993,426 |
| 2024-08-28 | 8.030 | 8.060 | 7.900 | 7.940 | 7.940 | 105,109,039 |
| 2024-08-27 | 7.970 | 8.050 | 7.950 | 8.030 | 8.030 | 110,185,658 |
| 2024-08-26 | 7.960 | 8.000 | 7.880 | 7.950 | 7.950 | 71,534,368 |
| 2024-08-23 | 8.000 | 8.020 | 7.880 | 7.980 | 7.980 | 94,328,545 |
| 2024-08-22 | 7.970 | 8.040 | 7.950 | 7.990 | 7.990 | 117,718,674 |
| 2024-08-21 | 7.940 | 7.990 | 7.840 | 7.960 | 7.960 | 89,925,231 |
| 2024-08-20 | 7.930 | 7.980 | 7.850 | 7.960 | 7.960 | 110,832,700 |
| 2024-08-19 | 7.710 | 7.940 | 7.680 | 7.920 | 7.920 | 121,365,542 |
| 2024-08-16 | 7.610 | 7.740 | 7.600 | 7.730 | 7.730 | 107,701,896 |
| 2024-08-15 | 7.530 | 7.640 | 7.520 | 7.600 | 7.600 | 113,852,404 |
| 2024-08-14 | 7.470 | 7.540 | 7.440 | 7.530 | 7.530 | 87,050,537 |
| 2024-08-13 | 7.370 | 7.520 | 7.360 | 7.450 | 7.450 | 95,410,433 |
| 2024-08-12 | 7.310 | 7.380 | 7.290 | 7.370 | 7.370 | 56,792,108 |
| 2024-08-09 | 7.280 | 7.340 | 7.230 | 7.320 | 7.320 | 62,428,827 |
| 2024-08-08 | 7.330 | 7.340 | 7.280 | 7.290 | 7.290 | 57,051,631 |
| 2024-08-07 | 7.300 | 7.410 | 7.280 | 7.310 | 7.310 | 100,928,583 |
| 2024-08-06 | 7.400 | 7.440 | 7.260 | 7.300 | 7.300 | 114,486,374 |
| 2024-08-05 | 7.450 | 7.460 | 7.350 | 7.370 | 7.370 | 117,452,792 |
| 2024-08-02 | 7.400 | 7.500 | 7.340 | 7.420 | 7.420 | 97,924,349 |
| 2024-08-01 | 7.330 | 7.500 | 7.210 | 7.400 | 7.400 | 120,260,758 |
| 2024-07-31 | 7.510 | 7.530 | 7.340 | 7.360 | 7.360 | 125,297,544 |
| 2024-07-30 | 7.510 | 7.550 | 7.440 | 7.500 | 7.500 | 92,612,342 |
| 2024-07-29 | 7.470 | 7.520 | 7.370 | 7.500 | 7.500 | 90,512,501 |
| 2024-07-26 | 7.560 | 7.580 | 7.310 | 7.460 | 7.460 | 152,628,413 |
| 2024-07-25 | 7.690 | 7.710 | 7.470 | 7.580 | 7.580 | 142,061,275 |
| 2024-07-24 | 7.580 | 7.720 | 7.560 | 7.680 | 7.680 | 134,411,272 |
| 2024-07-23 | 7.470 | 7.680 | 7.450 | 7.600 | 7.600 | 136,468,317 |
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.