Boc International China Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	9.880	9.900	9.780	9.850	9.850	15,018,220
2024-04-23	9.920	9.980	9.840	9.850	9.850	13,899,200
2024-04-22	9.840	10.030	9.800	9.930	9.930	14,886,144
2024-04-19	9.920	10.020	9.870	9.880	9.880	21,018,966
2024-04-18	10.010	10.160	9.930	9.990	9.990	35,578,917
2024-04-17	9.700	10.050	9.630	10.040	10.040	37,808,347
2024-04-16	9.770	10.100	9.720	9.810	9.810	46,557,109
2024-04-15	9.520	9.940	9.490	9.830	9.830	35,567,839
2024-04-12	9.720	9.750	9.500	9.510	9.510	17,313,662
2024-04-11	9.650	9.810	9.650	9.700	9.700	13,941,989
2024-04-10	9.910	9.940	9.670	9.720	9.720	17,902,419
2024-04-09	9.900	9.970	9.890	9.940	9.940	11,004,534
2024-04-08	9.980	10.050	9.890	9.890	9.890	18,916,960
2024-04-03	10.120	10.150	10.020	10.030	10.030	13,927,752
2024-04-02	10.200	10.250	10.090	10.110	10.110	17,995,768
2024-04-01	10.170	10.240	10.110	10.230	10.230	21,987,759
2024-03-29	10.020	10.080	9.950	10.070	10.070	10,178,601
2024-03-28	9.980	10.110	9.950	10.010	10.010	20,582,621
2024-03-27	10.130	10.150	9.970	9.970	9.970	19,726,890
2024-03-26	10.140	10.190	10.080	10.160	10.160	17,895,406
2024-03-25	10.350	10.380	10.080	10.090	10.090	34,073,097
2024-03-22	10.620	10.620	10.410	10.420	10.420	29,981,460
2024-03-21	10.650	10.780	10.590	10.620	10.620	32,228,009
2024-03-20	10.550	10.660	10.510	10.630	10.630	24,680,308
2024-03-19	10.750	10.750	10.570	10.570	10.570	29,083,687
2024-03-18	10.610	10.840	10.600	10.770	10.770	47,906,223
2024-03-15	10.480	10.580	10.390	10.570	10.570	26,191,026
2024-03-14	10.560	10.610	10.420	10.490	10.490	24,518,417
2024-03-13	10.690	10.690	10.560	10.590	10.590	28,701,599
2024-03-12	10.740	10.790	10.620	10.710	10.710	35,093,430
2024-03-11	10.540	10.720	10.530	10.690	10.690	32,028,630
2024-03-08	10.500	10.580	10.440	10.560	10.560	25,478,339
2024-03-07	10.690	10.730	10.460	10.500	10.500	44,822,309
2024-03-06	10.620	10.850	10.600	10.690	10.690	36,315,621
2024-03-05	10.710	10.770	10.600	10.630	10.630	37,906,842
2024-03-04	10.930	10.990	10.730	10.790	10.790	44,528,437
2024-03-01	10.900	11.020	10.800	10.920	10.920	56,365,942
2024-02-29	10.690	10.950	10.670	10.920	10.920	64,892,978
2024-02-28	11.180	11.350	10.710	10.710	10.710	122,327,571
2024-02-27	10.880	11.200	10.870	11.110	11.110	79,262,997
2024-02-26	10.740	11.230	10.690	10.980	10.980	105,144,405
2024-02-23	10.760	10.860	10.630	10.770	10.770	62,424,432
2024-02-22	10.590	10.880	10.550	10.750	10.750	69,354,625
2024-02-21	10.550	11.030	10.470	10.660	10.660	94,836,738
2024-02-20	10.360	10.900	10.290	10.720	10.720	87,127,188
2024-02-19	10.300	10.550	9.970	10.470	10.470	71,231,409
2024-02-08	10.380	10.750	10.300	10.340	10.340	82,755,479
2024-02-07	10.090	10.310	10.050	10.270	10.270	94,650,353
2024-02-06	9.130	10.390	9.130	10.190	10.190	125,906,962
2024-02-05	10.590	11.140	9.810	9.810	9.810	170,549,074
2024-02-02	10.760	11.360	10.250	10.900	10.900	206,445,385
2024-02-01	10.210	11.370	10.200	10.820	10.820	186,826,470
2024-01-31	9.840	10.730	9.840	10.340	10.340	91,684,125
2024-01-30	9.910	10.120	9.850	9.910	9.910	35,093,928
2024-01-29	10.190	10.350	10.020	10.040	10.040	48,911,298
2024-01-26	10.330	10.490	10.180	10.290	10.290	81,573,302
2024-01-25	9.820	10.860	9.740	10.620	10.620	125,169,590
2024-01-24	9.440	9.950	9.210	9.870	9.870	41,069,473
2024-01-23	9.220	9.440	9.070	9.360	9.360	18,223,074
2024-01-22	9.550	9.590	9.110	9.230	9.230	18,982,090

← NewerPage 11 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.