Boc International China Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	10.530	10.870	10.530	10.870	10.844	26,097,753
2022-10-31	10.360	10.640	10.330	10.510	10.485	15,716,396
2022-10-28	10.760	10.860	10.400	10.460	10.435	21,775,800
2022-10-27	10.720	11.000	10.720	10.830	10.804	22,620,132
2022-10-26	10.600	10.860	10.570	10.730	10.704	19,169,574
2022-10-25	10.660	10.760	10.360	10.590	10.565	21,071,079
2022-10-24	10.880	11.190	10.630	10.720	10.694	32,042,534
2022-10-21	11.200	11.300	10.730	10.770	10.744	34,232,785
2022-10-20	10.700	10.980	10.700	10.880	10.854	19,949,990
2022-10-19	10.830	10.880	10.730	10.730	10.704	11,307,247
2022-10-18	10.950	11.000	10.810	10.830	10.804	15,256,943
2022-10-17	10.760	10.950	10.750	10.900	10.874	15,015,000
2022-10-14	10.780	10.900	10.740	10.840	10.814	19,612,657
2022-10-13	10.650	10.770	10.620	10.680	10.654	14,478,944
2022-10-12	10.520	10.730	10.430	10.700	10.674	18,338,719
2022-10-11	10.400	10.600	10.350	10.510	10.485	15,038,441
2022-10-10	10.520	10.580	10.350	10.380	10.355	12,164,866
2022-09-30	10.610	10.770	10.490	10.490	10.465	16,726,922
2022-09-29	10.810	10.880	10.560	10.680	10.654	16,569,047
2022-09-28	11.080	11.080	10.710	10.720	10.694	17,012,761
2022-09-27	10.980	11.060	10.900	11.030	11.004	10,651,879
2022-09-26	11.030	11.170	10.860	10.910	10.884	14,176,317
2022-09-23	11.050	11.260	10.910	11.110	11.083	18,232,249
2022-09-22	11.100	11.250	11.040	11.070	11.044	12,583,733
2022-09-21	11.020	11.200	10.850	11.150	11.123	14,586,770
2022-09-20	11.190	11.230	11.050	11.110	11.083	14,139,753
2022-09-19	11.280	11.330	11.020	11.110	11.083	22,096,561
2022-09-16	12.040	12.110	11.300	11.310	11.283	49,517,062
2022-09-15	12.200	12.380	11.970	12.030	12.001	27,405,877
2022-09-14	12.180	12.250	12.050	12.150	12.121	20,767,305
2022-09-13	12.390	12.490	12.330	12.350	12.320	21,600,486
2022-09-09	12.150	12.380	12.130	12.340	12.310	26,210,208
2022-09-08	12.270	12.350	12.090	12.140	12.111	18,672,191
2022-09-07	12.390	12.400	12.230	12.270	12.241	15,270,787
2022-09-06	12.400	12.500	12.330	12.430	12.400	17,707,519
2022-09-05	12.220	12.350	12.170	12.330	12.301	16,116,924
2022-09-02	12.160	12.330	12.140	12.230	12.201	18,985,807
2022-09-01	12.480	12.520	12.120	12.160	12.131	32,102,049
2022-08-31	12.520	12.680	12.340	12.510	12.480	35,025,361
2022-08-30	12.450	12.700	12.400	12.560	12.530	26,221,017
2022-08-29	12.470	12.610	12.180	12.430	12.400	27,392,715
2022-08-26	12.600	12.880	12.530	12.620	12.590	29,056,661
2022-08-25	12.420	12.750	12.380	12.680	12.650	38,898,519
2022-08-24	12.760	13.090	12.380	12.380	12.350	54,603,504
2022-08-23	12.710	12.970	12.620	12.810	12.779	32,530,481
2022-08-22	12.550	12.800	12.550	12.710	12.680	20,209,530
2022-08-19	12.850	12.900	12.650	12.670	12.640	27,847,922
2022-08-18	12.900	12.950	12.770	12.870	12.803	29,749,176
2022-08-17	12.800	13.050	12.720	12.950	12.883	44,799,232
2022-08-16	12.900	13.030	12.760	12.800	12.734	30,320,048
2022-08-15	12.660	13.140	12.610	12.890	12.823	50,768,369
2022-08-12	12.660	12.860	12.570	12.750	12.684	42,060,250
2022-08-11	12.260	12.900	12.200	12.820	12.754	75,399,595
2022-08-10	12.130	12.300	12.050	12.180	12.117	21,299,900
2022-08-09	12.170	12.320	12.100	12.150	12.087	20,284,630
2022-08-08	12.160	12.260	12.140	12.210	12.147	23,089,090
2022-08-05	11.910	12.260	11.910	12.240	12.177	33,430,000
2022-08-04	11.860	11.990	11.770	11.940	11.878	23,115,986
2022-08-03	11.890	12.170	11.730	11.750	11.689	30,118,261
2022-08-02	12.300	12.300	11.580	11.850	11.789	55,156,591

← NewerPage 17 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.