Boc International China Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	9.550	9.590	9.110	9.230	9.230	18,982,090
2024-01-19	9.620	9.640	9.530	9.550	9.550	11,263,879
2024-01-18	9.620	9.690	9.360	9.660	9.660	28,646,202
2024-01-17	9.820	9.840	9.680	9.680	9.680	10,510,000
2024-01-16	9.690	9.860	9.670	9.860	9.860	12,855,959
2024-01-15	9.680	9.820	9.670	9.720	9.720	7,526,717
2024-01-12	9.810	9.920	9.740	9.750	9.750	10,709,049
2024-01-11	9.700	9.890	9.700	9.840	9.840	10,801,000
2024-01-10	9.720	9.800	9.610	9.730	9.730	11,405,080
2024-01-09	9.880	9.940	9.700	9.750	9.750	15,111,271
2024-01-08	10.050	10.050	9.880	9.880	9.880	16,262,458
2024-01-05	10.140	10.220	10.010	10.040	10.040	12,069,449
2024-01-04	10.240	10.260	10.100	10.150	10.150	10,981,400
2024-01-03	10.190	10.280	10.190	10.250	10.250	9,600,900
2024-01-02	10.330	10.330	10.210	10.210	10.210	12,415,318
2023-12-29	10.280	10.330	10.270	10.290	10.290	12,906,143
2023-12-28	10.100	10.350	10.080	10.300	10.300	21,162,383
2023-12-27	10.000	10.210	9.950	10.140	10.140	16,163,599
2023-12-26	10.190	10.210	9.970	9.990	9.990	17,860,181
2023-12-25	10.240	10.280	10.170	10.180	10.180	10,094,621
2023-12-22	10.280	10.330	10.170	10.270	10.270	16,365,607
2023-12-21	10.340	10.360	10.090	10.300	10.300	24,009,191
2023-12-20	10.580	10.600	10.350	10.360	10.360	17,924,027
2023-12-19	10.550	10.600	10.450	10.540	10.540	15,593,164
2023-12-18	10.670	10.720	10.530	10.580	10.580	14,461,437
2023-12-15	10.670	10.800	10.650	10.670	10.670	17,138,113
2023-12-14	10.730	10.770	10.650	10.660	10.660	10,170,125
2023-12-13	10.770	10.790	10.680	10.690	10.690	10,901,038
2023-12-12	10.790	10.830	10.740	10.800	10.800	13,100,400
2023-12-11	10.620	10.850	10.500	10.800	10.800	27,887,121
2023-12-08	10.710	10.730	10.620	10.630	10.630	17,724,438
2023-12-07	10.640	10.730	10.600	10.710	10.710	16,342,938
2023-12-06	10.640	10.720	10.620	10.660	10.660	14,937,425
2023-12-05	10.750	10.790	10.650	10.660	10.660	19,039,760
2023-12-04	10.830	10.850	10.760	10.780	10.780	15,650,488
2023-12-01	10.750	10.830	10.720	10.830	10.830	15,527,198
2023-11-30	10.800	10.830	10.680	10.770	10.770	17,095,322
2023-11-29	10.780	10.830	10.740	10.750	10.750	13,605,653
2023-11-28	10.770	10.850	10.750	10.800	10.800	13,045,472
2023-11-27	10.870	10.890	10.740	10.800	10.800	23,817,036
2023-11-24	11.070	11.080	10.900	10.920	10.920	21,169,106
2023-11-23	11.060	11.100	11.000	11.100	11.100	20,201,210
2023-11-22	11.080	11.150	11.050	11.080	11.080	19,619,725
2023-11-21	11.180	11.320	11.120	11.120	11.120	31,566,593
2023-11-20	11.160	11.180	11.040	11.150	11.150	21,363,921
2023-11-17	11.130	11.170	11.070	11.170	11.170	20,245,878
2023-11-16	11.200	11.280	11.120	11.140	11.140	22,443,727
2023-11-15	11.330	11.440	11.210	11.240	11.240	42,185,257
2023-11-14	11.070	11.350	11.030	11.260	11.260	54,526,681
2023-11-13	11.090	11.120	10.980	11.040	11.040	21,915,498
2023-11-10	11.070	11.160	11.010	11.110	11.110	26,139,620
2023-11-09	11.100	11.170	11.040	11.070	11.070	23,678,615
2023-11-08	11.200	11.230	11.060	11.130	11.130	32,990,242
2023-11-07	11.080	11.280	11.050	11.220	11.220	51,681,596
2023-11-06	11.010	11.240	10.950	11.140	11.140	61,936,808
2023-11-03	10.720	10.830	10.700	10.790	10.790	19,527,436
2023-11-02	10.750	10.860	10.690	10.690	10.690	20,866,735
2023-11-01	11.020	11.050	10.800	10.820	10.820	23,029,188
2023-10-31	10.880	11.030	10.840	10.900	10.900	22,531,793
2023-10-30	10.770	10.950	10.730	10.910	10.910	28,524,137

← NewerPage 12 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.