Boc International China Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	10.810	10.880	10.630	10.830	10.830	41,747,056
2023-10-26	10.860	10.960	10.800	10.910	10.910	24,387,631
2023-10-25	11.110	11.120	10.950	10.950	10.950	36,937,154
2023-10-24	10.720	11.230	10.690	11.130	11.130	55,376,331
2023-10-23	11.010	11.010	10.600	10.670	10.670	30,449,609
2023-10-20	10.900	11.110	10.900	11.000	11.000	27,937,172
2023-10-19	10.890	11.160	10.870	10.950	10.950	28,141,168
2023-10-18	10.960	11.080	10.930	10.940	10.940	21,182,040
2023-10-17	10.970	11.130	10.900	11.010	11.010	28,051,200
2023-10-16	10.940	11.030	10.860	10.910	10.910	16,311,004
2023-10-13	10.940	11.000	10.870	10.970	10.970	21,830,910
2023-10-12	11.160	11.200	10.980	11.050	11.050	25,435,608
2023-10-11	11.030	11.080	10.950	10.960	10.960	22,241,560
2023-10-10	11.100	11.180	10.950	11.000	11.000	27,295,502
2023-10-09	11.310	11.330	11.030	11.080	11.080	32,524,354
2023-09-28	11.390	11.460	11.360	11.380	11.380	25,016,999
2023-09-27	11.360	11.430	11.310	11.310	11.310	21,845,886
2023-09-26	11.320	11.420	11.310	11.350	11.350	16,488,923
2023-09-25	11.550	11.550	11.350	11.350	11.350	34,034,903
2023-09-22	11.170	11.630	11.170	11.620	11.620	48,259,266
2023-09-21	11.380	11.510	11.220	11.240	11.240	35,575,965
2023-09-20	11.440	11.540	11.400	11.420	11.420	20,956,764
2023-09-19	11.520	11.590	11.430	11.470	11.470	26,764,239
2023-09-18	11.380	11.570	11.310	11.520	11.520	29,503,531
2023-09-15	11.650	11.720	11.390	11.450	11.450	44,343,067
2023-09-14	11.620	11.670	11.540	11.600	11.600	31,160,424
2023-09-13	11.860	11.890	11.550	11.590	11.590	44,578,473
2023-09-12	11.880	11.950	11.810	11.860	11.860	43,968,109
2023-09-11	11.640	12.090	11.500	11.970	11.970	80,559,450
2023-09-08	11.490	11.740	11.390	11.660	11.660	44,033,817
2023-09-07	11.610	11.770	11.490	11.550	11.550	53,937,048
2023-09-06	11.430	11.740	11.400	11.680	11.680	52,243,441
2023-09-05	11.730	11.770	11.470	11.520	11.520	64,277,297
2023-09-04	12.100	12.120	11.580	11.810	11.810	117,265,224
2023-09-01	12.110	12.550	12.010	12.180	12.180	160,736,514
2023-08-31	11.750	12.290	11.710	11.880	11.880	131,422,297
2023-08-30	12.010	12.070	11.700	11.710	11.710	93,785,322
2023-08-29	11.970	12.330	11.550	12.250	12.250	158,623,599
2023-08-28	12.540	12.540	11.780	11.820	11.820	169,061,105
2023-08-25	11.120	11.550	11.100	11.400	11.400	65,533,141
2023-08-24	11.410	11.530	11.290	11.290	11.290	66,039,537
2023-08-23	11.770	11.800	11.240	11.290	11.290	89,085,102
2023-08-22	11.820	12.050	11.500	11.890	11.890	119,431,327
2023-08-21	11.720	12.300	11.720	11.870	11.870	99,848,253
2023-08-18	12.510	12.520	11.900	11.900	11.900	109,462,585
2023-08-17	12.290	13.100	12.140	12.520	12.490	211,384,384
2023-08-16	11.800	12.670	11.620	12.460	12.430	241,357,980
2023-08-15	11.500	12.620	11.450	12.300	12.271	213,330,447
2023-08-14	11.450	11.670	11.380	11.470	11.443	74,249,613
2023-08-11	12.400	12.400	11.690	11.730	11.702	112,994,963
2023-08-10	12.100	12.350	11.960	12.350	12.320	107,017,830
2023-08-09	11.860	12.300	11.860	12.110	12.081	98,265,485
2023-08-08	11.900	12.080	11.580	11.920	11.891	77,238,691
2023-08-07	11.930	12.080	11.830	12.050	12.021	110,619,799
2023-08-04	12.030	12.650	11.950	12.080	12.051	199,948,290
2023-08-03	11.580	11.940	11.370	11.860	11.832	107,974,113
2023-08-02	11.390	11.650	11.350	11.480	11.453	59,974,259
2023-08-01	11.280	11.540	11.160	11.390	11.363	68,814,415
2023-07-31	11.360	11.590	11.320	11.340	11.313	93,245,852
2023-07-28	10.730	11.440	10.720	11.350	11.323	101,970,908

← NewerPage 13 of 21 · 1,216 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.