Boc International China Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	10.420	10.520	10.380	10.490	10.465	14,759,318
2023-04-26	10.410	10.490	10.400	10.410	10.385	15,089,882
2023-04-25	10.460	10.510	10.340	10.460	10.435	20,195,859
2023-04-24	10.490	10.520	10.360	10.400	10.375	20,683,355
2023-04-21	10.800	10.830	10.460	10.490	10.465	38,951,223
2023-04-20	10.850	10.880	10.720	10.830	10.804	27,149,114
2023-04-19	11.060	11.060	10.860	10.880	10.854	28,637,594
2023-04-18	11.130	11.240	11.050	11.060	11.034	29,748,499
2023-04-17	10.950	11.230	10.920	11.150	11.123	49,522,689
2023-04-14	10.930	10.980	10.860	10.890	10.864	19,125,288
2023-04-13	10.970	10.980	10.860	10.920	10.894	21,691,288
2023-04-12	11.080	11.090	10.960	10.990	10.964	23,632,593
2023-04-11	11.030	11.180	10.980	11.030	11.004	30,011,329
2023-04-10	11.220	11.260	10.910	10.950	10.924	36,301,698
2023-04-07	10.930	11.130	10.860	11.070	11.044	35,954,495
2023-04-06	10.950	10.960	10.840	10.870	10.844	17,664,100
2023-04-04	10.930	11.000	10.880	10.950	10.924	24,042,609
2023-04-03	10.740	10.980	10.710	10.950	10.924	36,752,714
2023-03-31	10.760	10.780	10.710	10.740	10.714	13,703,150
2023-03-30	10.760	10.820	10.580	10.750	10.724	21,352,000
2023-03-29	10.820	10.830	10.660	10.740	10.714	18,898,771
2023-03-28	10.960	10.960	10.800	10.810	10.784	15,558,495
2023-03-27	10.890	10.960	10.770	10.920	10.894	22,480,327
2023-03-24	10.890	10.930	10.780	10.880	10.854	19,424,120
2023-03-23	10.770	10.900	10.750	10.890	10.864	22,714,766
2023-03-22	10.800	10.820	10.740	10.800	10.774	20,755,084
2023-03-21	10.740	10.790	10.690	10.760	10.734	16,274,504
2023-03-20	10.810	10.850	10.660	10.690	10.664	22,748,800
2023-03-17	10.720	10.870	10.720	10.780	10.754	29,704,163
2023-03-16	10.720	10.760	10.620	10.650	10.625	15,812,317
2023-03-15	10.770	10.850	10.730	10.740	10.714	21,204,317
2023-03-14	10.730	10.730	10.550	10.670	10.644	20,525,182
2023-03-13	10.720	10.780	10.580	10.780	10.754	22,895,572
2023-03-10	10.810	10.870	10.730	10.730	10.704	24,740,995
2023-03-09	10.970	10.980	10.850	10.890	10.864	18,942,406
2023-03-08	10.900	10.970	10.860	10.960	10.934	22,774,434
2023-03-07	11.120	11.210	10.940	10.980	10.954	29,080,637
2023-03-06	11.280	11.320	11.110	11.140	11.113	28,334,706
2023-03-03	11.270	11.400	11.150	11.300	11.273	39,950,000
2023-03-02	11.390	11.470	11.290	11.350	11.323	33,902,366
2023-03-01	11.340	11.630	11.310	11.410	11.383	70,457,867
2023-02-28	10.870	11.540	10.870	11.360	11.333	89,501,145
2023-02-27	10.890	11.110	10.840	10.850	10.824	26,218,663
2023-02-24	11.040	11.080	10.930	10.950	10.924	21,855,021
2023-02-23	11.040	11.190	11.010	11.040	11.014	29,189,539
2023-02-22	11.000	11.140	10.980	11.010	10.984	18,745,504
2023-02-21	11.030	11.100	10.980	11.070	11.044	23,527,001
2023-02-20	10.870	11.120	10.790	11.080	11.054	37,395,551
2023-02-17	10.920	10.950	10.730	10.740	10.714	27,370,816
2023-02-16	11.080	11.280	10.840	10.920	10.894	47,675,599
2023-02-15	11.160	11.170	11.060	11.090	11.063	17,155,027
2023-02-14	11.160	11.200	11.070	11.170	11.143	20,023,844
2023-02-13	11.110	11.220	11.100	11.160	11.133	20,364,615
2023-02-10	11.210	11.280	11.130	11.140	11.113	18,760,349
2023-02-09	11.090	11.270	11.070	11.260	11.233	22,626,193
2023-02-08	11.220	11.240	11.070	11.070	11.044	18,394,662
2023-02-07	11.270	11.300	11.140	11.200	11.173	19,605,664
2023-02-06	11.250	11.320	11.160	11.210	11.183	19,982,067
2023-02-03	11.360	11.500	11.240	11.340	11.313	30,227,776
2023-02-02	11.900	11.950	11.360	11.400	11.373	59,516,101

← NewerPage 15 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.