Boc International China Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	11.330	11.610	11.290	11.590	11.562	52,253,781
2023-01-31	11.280	11.370	11.180	11.260	11.233	21,877,780
2023-01-30	11.560	11.560	11.250	11.300	11.273	38,828,995
2023-01-20	11.530	11.550	11.310	11.400	11.373	37,201,197
2023-01-19	11.220	11.560	11.210	11.530	11.502	54,580,944
2023-01-18	11.180	11.370	11.180	11.260	11.233	28,573,268
2023-01-17	11.120	11.290	11.100	11.250	11.223	35,522,797
2023-01-16	10.990	11.370	10.920	11.150	11.123	63,247,579
2023-01-13	10.750	10.870	10.700	10.860	10.834	24,689,191
2023-01-12	10.660	10.730	10.580	10.720	10.694	15,956,411
2023-01-11	10.730	10.770	10.620	10.620	10.595	13,517,063
2023-01-10	10.780	10.890	10.700	10.730	10.704	18,341,401
2023-01-09	10.670	10.930	10.660	10.800	10.774	25,423,402
2023-01-06	10.710	10.760	10.630	10.670	10.644	15,951,028
2023-01-05	10.660	10.770	10.630	10.700	10.674	22,814,408
2023-01-04	10.600	10.690	10.560	10.620	10.595	15,521,175
2023-01-03	10.450	10.630	10.330	10.620	10.595	21,408,933
2022-12-30	10.580	10.640	10.560	10.570	10.545	11,710,501
2022-12-29	10.520	10.640	10.500	10.560	10.535	13,455,672
2022-12-28	10.600	10.680	10.530	10.590	10.565	17,935,640
2022-12-27	10.770	10.830	10.670	10.700	10.674	22,431,440
2022-12-26	10.670	10.700	10.450	10.650	10.625	22,311,180
2022-12-23	10.550	10.830	10.520	10.660	10.635	31,336,783
2022-12-22	10.640	11.190	10.630	10.710	10.684	58,823,852
2022-12-21	10.570	10.630	10.420	10.490	10.465	19,002,100
2022-12-20	10.630	10.720	10.560	10.630	10.605	16,251,262
2022-12-19	11.050	11.130	10.570	10.630	10.605	33,016,453
2022-12-16	11.010	11.140	10.980	11.080	11.054	14,960,977
2022-12-15	11.140	11.190	11.070	11.100	11.073	14,720,483
2022-12-14	11.080	11.210	11.040	11.150	11.123	17,201,391
2022-12-13	11.080	11.130	11.040	11.080	11.054	14,527,743
2022-12-12	11.230	11.260	11.030	11.060	11.034	23,903,901
2022-12-09	11.310	11.380	11.180	11.300	11.273	26,221,245
2022-12-08	11.410	11.410	11.270	11.310	11.283	20,222,681
2022-12-07	11.420	11.510	11.280	11.360	11.333	28,746,409
2022-12-06	11.410	11.650	11.380	11.500	11.472	41,656,543
2022-12-05	11.320	11.530	11.280	11.470	11.443	50,686,207
2022-12-02	11.210	11.320	11.170	11.200	11.173	24,542,979
2022-12-01	11.390	11.590	11.250	11.250	11.223	43,339,813
2022-11-30	11.300	11.420	11.230	11.260	11.233	31,420,291
2022-11-29	10.940	11.380	10.910	11.340	11.313	52,866,856
2022-11-28	11.000	11.000	10.700	10.950	10.924	32,548,788
2022-11-25	11.100	11.300	11.090	11.200	11.173	25,763,059
2022-11-24	11.280	11.330	11.110	11.140	11.113	22,372,209
2022-11-23	11.210	11.270	11.120	11.200	11.173	26,577,303
2022-11-22	11.250	11.420	11.160	11.200	11.173	37,042,771
2022-11-21	11.450	11.520	11.210	11.280	11.253	50,662,204
2022-11-18	11.360	12.240	11.330	11.650	11.622	94,474,161
2022-11-17	11.210	11.370	11.190	11.330	11.303	35,664,811
2022-11-16	11.400	11.460	11.220	11.240	11.213	43,863,884
2022-11-15	11.060	11.650	11.020	11.480	11.453	75,287,702
2022-11-14	11.120	11.300	11.050	11.120	11.093	45,152,211
2022-11-11	11.180	11.230	10.980	11.040	11.014	63,306,787
2022-11-10	10.890	11.000	10.800	10.940	10.914	20,749,404
2022-11-09	10.950	11.000	10.880	10.890	10.864	13,122,231
2022-11-08	11.050	11.070	10.880	10.950	10.924	17,602,139
2022-11-07	10.980	11.090	10.940	11.040	11.014	23,408,893
2022-11-04	10.850	11.220	10.830	11.050	11.024	36,117,350
2022-11-03	10.820	10.880	10.760	10.850	10.824	13,990,476
2022-11-02	10.820	10.980	10.800	10.910	10.884	22,650,852

← NewerPage 16 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.