Boc International China Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	10.850	10.890	10.730	10.740	10.714	23,115,158
2023-07-26	10.870	10.950	10.760	10.840	10.814	33,409,723
2023-07-25	10.770	10.950	10.700	10.890	10.864	59,090,296
2023-07-24	10.510	10.570	10.460	10.500	10.475	9,133,488
2023-07-21	10.510	10.580	10.490	10.520	10.495	11,198,675
2023-07-20	10.630	10.660	10.500	10.520	10.495	14,693,917
2023-07-19	10.570	10.630	10.540	10.610	10.585	12,569,740
2023-07-18	10.590	10.640	10.550	10.590	10.565	10,549,476
2023-07-17	10.620	10.630	10.530	10.590	10.565	10,532,605
2023-07-14	10.690	10.690	10.630	10.640	10.615	12,516,422
2023-07-13	10.570	10.720	10.570	10.690	10.664	26,504,190
2023-07-12	10.650	10.680	10.520	10.540	10.515	13,656,400
2023-07-11	10.610	10.660	10.560	10.660	10.635	13,287,083
2023-07-10	10.590	10.650	10.560	10.610	10.585	12,234,786
2023-07-07	10.500	10.640	10.490	10.580	10.555	13,224,246
2023-07-06	10.500	10.560	10.480	10.540	10.515	10,922,500
2023-07-05	10.600	10.610	10.490	10.510	10.485	15,461,743
2023-07-04	10.670	10.690	10.560	10.610	10.585	18,744,802
2023-07-03	10.630	10.730	10.630	10.700	10.674	23,511,908
2023-06-30	10.520	10.710	10.520	10.660	10.635	24,629,751
2023-06-29	10.460	10.610	10.450	10.560	10.535	16,563,427
2023-06-28	10.450	10.500	10.350	10.480	10.455	13,433,000
2023-06-27	10.410	10.500	10.390	10.470	10.445	12,689,100
2023-06-26	10.370	10.500	10.330	10.400	10.375	22,862,070
2023-06-21	10.510	10.540	10.380	10.390	10.365	20,527,557
2023-06-20	10.550	10.600	10.520	10.530	10.505	16,092,249
2023-06-19	10.650	10.650	10.540	10.560	10.535	20,424,018
2023-06-16	10.640	10.670	10.580	10.650	10.625	19,976,646
2023-06-15	10.520	10.690	10.500	10.640	10.615	26,460,362
2023-06-14	10.550	10.640	10.480	10.480	10.455	19,854,872
2023-06-13	10.510	10.570	10.480	10.530	10.505	18,827,087
2023-06-12	10.420	10.550	10.370	10.510	10.485	22,653,256
2023-06-09	10.680	10.690	10.420	10.490	10.465	41,404,243
2023-06-08	10.650	10.830	10.620	10.790	10.764	20,091,578
2023-06-07	10.580	10.770	10.570	10.680	10.654	15,707,738
2023-06-06	10.750	10.840	10.580	10.600	10.575	24,441,007
2023-06-05	10.940	10.970	10.790	10.800	10.774	18,492,416
2023-06-02	10.860	10.950	10.850	10.920	10.894	20,659,825
2023-06-01	10.860	10.970	10.780	10.850	10.824	21,377,202
2023-05-31	10.850	10.930	10.800	10.880	10.854	18,665,144
2023-05-30	10.750	10.890	10.670	10.890	10.864	22,083,804
2023-05-29	10.860	10.900	10.730	10.750	10.724	22,046,732
2023-05-26	10.820	10.910	10.730	10.860	10.834	22,891,799
2023-05-25	10.810	10.940	10.760	10.920	10.894	32,216,821
2023-05-24	11.020	11.040	10.840	10.850	10.824	32,119,501
2023-05-23	11.180	11.210	11.040	11.040	11.014	23,529,498
2023-05-22	11.190	11.260	11.100	11.160	11.133	24,958,745
2023-05-19	11.360	11.410	11.140	11.210	11.183	36,447,116
2023-05-18	11.580	11.640	11.340	11.420	11.393	44,193,658
2023-05-17	11.310	11.750	11.270	11.480	11.453	52,683,154
2023-05-16	11.420	11.810	11.320	11.370	11.343	71,550,257
2023-05-15	11.270	11.510	11.050	11.390	11.363	74,471,874
2023-05-12	11.520	11.540	11.220	11.230	11.203	54,943,898
2023-05-11	11.980	12.080	11.410	11.490	11.463	110,725,453
2023-05-10	11.710	12.450	11.600	11.900	11.872	196,832,792
2023-05-09	11.330	12.460	11.300	11.840	11.812	241,733,163
2023-05-08	10.780	11.680	10.730	11.330	11.303	107,091,511
2023-05-05	10.730	10.950	10.720	10.740	10.714	36,297,187
2023-05-04	10.600	10.750	10.570	10.720	10.694	24,522,191
2023-04-28	10.530	10.760	10.530	10.730	10.704	26,968,899

← NewerPage 14 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.