Boc International China Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	9.020	9.050	8.800	8.800	8.800	13,247,104
2024-07-22	8.990	9.020	8.870	8.960	8.960	12,926,294
2024-07-19	8.820	8.930	8.770	8.910	8.910	13,054,495
2024-07-18	8.760	8.830	8.640	8.820	8.820	11,284,373
2024-07-17	8.770	8.830	8.760	8.800	8.800	9,211,018
2024-07-16	8.770	8.800	8.710	8.770	8.770	8,337,660
2024-07-15	8.780	8.820	8.710	8.740	8.740	8,542,900
2024-07-12	8.790	8.840	8.730	8.800	8.800	9,145,000
2024-07-11	8.790	8.830	8.700	8.790	8.790	13,891,330
2024-07-10	8.610	8.790	8.600	8.680	8.680	11,905,165
2024-07-09	8.430	8.690	8.410	8.670	8.670	17,831,617
2024-07-08	8.770	8.770	8.400	8.430	8.430	22,481,200
2024-07-05	8.770	8.770	8.770	8.770	8.770	0
2024-07-04	9.070	9.090	8.760	8.770	8.770	17,457,173
2024-07-03	9.060	9.140	9.030	9.060	9.060	8,001,174
2024-07-02	9.050	9.150	9.020	9.050	9.050	10,082,821
2024-07-01	9.110	9.110	8.860	9.070	9.070	15,433,673
2024-06-28	9.260	9.370	9.060	9.080	9.080	18,075,826
2024-06-27	9.330	9.380	9.240	9.260	9.260	9,108,100
2024-06-26	9.200	9.380	9.160	9.350	9.350	9,969,555
2024-06-25	9.340	9.410	9.120	9.210	9.210	16,834,762
2024-06-24	9.460	9.510	9.330	9.330	9.330	11,747,324
2024-06-21	9.430	9.540	9.430	9.500	9.500	10,652,075
2024-06-20	9.570	9.610	9.420	9.430	9.430	11,093,900
2024-06-19	9.710	9.720	9.570	9.580	9.580	10,133,312
2024-06-18	9.630	9.700	9.610	9.690	9.690	11,104,537
2024-06-17	9.520	9.650	9.500	9.610	9.610	12,687,708
2024-06-14	9.450	9.650	9.370	9.590	9.590	21,732,449
2024-06-13	9.460	9.520	9.360	9.450	9.450	10,738,079
2024-06-12	9.440	9.490	9.400	9.430	9.430	8,546,613
2024-06-11	9.380	9.550	9.360	9.440	9.440	10,959,549
2024-06-07	9.600	9.630	9.150	9.440	9.440	27,613,453
2024-06-06	9.750	9.800	9.530	9.560	9.560	17,463,800
2024-06-05	9.800	9.850	9.750	9.750	9.750	10,042,772
2024-06-04	9.740	9.830	9.720	9.800	9.800	10,719,583
2024-06-03	9.760	9.790	9.650	9.740	9.740	17,264,217
2024-05-31	9.820	9.870	9.790	9.790	9.790	8,620,745
2024-05-30	9.770	9.830	9.730	9.810	9.810	8,921,800
2024-05-29	9.800	9.910	9.780	9.800	9.800	9,015,762
2024-05-28	9.900	9.930	9.800	9.810	9.810	9,655,916
2024-05-27	9.880	9.920	9.770	9.920	9.920	11,938,958
2024-05-24	9.910	9.980	9.850	9.850	9.850	12,102,800
2024-05-23	10.100	10.130	9.930	9.950	9.950	17,372,561
2024-05-22	10.120	10.190	10.070	10.130	10.130	12,343,358
2024-05-21	10.160	10.200	10.080	10.100	10.100	12,459,972
2024-05-20	10.150	10.310	10.150	10.190	10.190	20,857,942
2024-05-17	10.070	10.190	10.040	10.190	10.190	17,316,408
2024-05-16	10.060	10.230	10.060	10.070	10.070	19,494,100
2024-05-15	10.460	10.480	10.080	10.100	10.100	35,490,802
2024-05-14	10.280	10.440	10.210	10.430	10.430	25,092,656
2024-05-13	10.260	10.370	10.140	10.290	10.290	19,239,900
2024-05-10	10.270	10.310	10.180	10.280	10.280	16,960,941
2024-05-09	10.150	10.330	10.150	10.240	10.240	17,521,127
2024-05-08	10.290	10.330	10.120	10.140	10.140	17,650,067
2024-05-07	10.370	10.410	10.260	10.300	10.300	18,010,044
2024-05-06	10.320	10.520	10.320	10.370	10.370	31,733,580
2024-04-30	10.410	10.500	10.290	10.290	10.290	29,396,600
2024-04-29	10.290	10.540	10.250	10.460	10.460	57,941,007
2024-04-26	10.160	10.340	9.950	10.300	10.300	62,587,597
2024-04-25	9.840	9.870	9.750	9.790	9.790	14,326,382

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-08-18	0.0300 CNY
2022-08-19	0.0360 CNY
2021-08-19	0.0960 CNY
2020-08-19	0.0300 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.