Boc International China Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	12.530	12.550	12.280	12.460	12.395	25,186,699
2022-07-29	12.710	12.770	12.560	12.580	12.515	27,987,109
2022-07-28	12.850	12.930	12.700	12.710	12.644	44,883,762
2022-07-27	12.440	12.800	12.420	12.680	12.614	41,425,227
2022-07-26	12.350	12.520	12.320	12.490	12.425	21,815,399
2022-07-25	12.340	12.750	12.270	12.390	12.326	37,000,863
2022-07-22	12.480	12.630	12.250	12.340	12.276	30,178,328
2022-07-21	12.530	12.640	12.440	12.460	12.395	22,031,962
2022-07-20	12.590	12.650	12.530	12.560	12.495	19,478,931
2022-07-19	12.510	12.630	12.430	12.590	12.525	25,302,417
2022-07-18	12.330	12.500	12.270	12.490	12.425	26,806,791
2022-07-15	12.670	12.740	12.260	12.270	12.206	45,656,752
2022-07-14	12.790	12.950	12.580	12.750	12.684	34,620,464
2022-07-13	12.790	12.920	12.740	12.790	12.724	30,302,352
2022-07-12	12.870	13.100	12.760	12.830	12.764	42,107,035
2022-07-11	12.910	12.930	12.710	12.810	12.744	34,072,129
2022-07-08	12.940	13.210	12.920	12.940	12.873	43,224,898
2022-07-07	12.940	13.100	12.880	12.920	12.853	33,833,589
2022-07-06	13.070	13.150	12.830	12.980	12.913	43,201,980
2022-07-05	13.310	13.370	12.950	13.090	13.022	44,834,676
2022-07-04	13.240	13.400	13.140	13.290	13.221	42,180,480
2022-07-01	13.360	13.430	13.160	13.200	13.132	40,052,875
2022-06-30	13.250	13.660	13.200	13.300	13.231	69,333,991
2022-06-29	13.880	14.120	13.390	13.410	13.340	87,004,761
2022-06-28	13.810	14.150	13.600	13.970	13.898	74,634,529
2022-06-27	14.070	14.340	13.870	13.940	13.868	78,274,180
2022-06-24	13.870	14.150	13.670	13.940	13.868	81,537,480
2022-06-23	13.450	13.960	13.370	13.820	13.748	93,476,577
2022-06-22	13.890	13.990	13.430	13.490	13.420	82,066,093
2022-06-21	14.100	14.400	13.630	13.880	13.808	97,505,038
2022-06-20	13.910	14.580	13.850	14.130	14.057	117,923,421
2022-06-17	14.130	14.350	13.600	13.900	13.828	175,837,864
2022-06-16	14.340	15.670	13.580	14.540	14.465	223,351,878
2022-06-15	14.800	15.820	14.250	14.250	14.176	236,580,360
2022-06-14	13.000	14.890	13.000	14.540	14.465	163,246,904
2022-06-13	13.500	13.920	13.330	13.540	13.470	131,069,000
2022-06-10	12.710	14.080	12.640	13.870	13.798	173,220,726
2022-06-09	12.750	13.460	12.650	12.870	12.803	122,200,989
2022-06-08	12.540	12.820	12.400	12.700	12.634	90,308,569
2022-06-07	12.140	12.750	12.110	12.520	12.455	120,359,352
2022-06-06	11.890	12.250	11.780	12.170	12.107	67,130,762
2022-06-02	11.810	12.060	11.730	11.920	11.858	40,878,732
2022-06-01	12.010	12.100	11.830	11.890	11.828	41,028,875
2022-05-31	11.700	12.150	11.700	12.030	11.968	58,377,757
2022-05-30	11.880	11.900	11.680	11.800	11.739	37,742,777
2022-05-27	12.050	12.240	11.810	11.880	11.818	51,300,594
2022-05-26	11.950	12.300	11.360	12.100	12.037	83,985,300
2022-05-25	12.010	12.040	11.810	11.930	11.868	42,905,040
2022-05-24	12.630	12.670	11.900	11.910	11.848	74,262,642
2022-05-23	12.630	12.710	12.510	12.630	12.565	54,744,916
2022-05-20	12.680	12.830	12.510	12.600	12.535	80,652,537
2022-05-19	12.250	12.670	12.180	12.670	12.604	69,357,566
2022-05-18	12.370	12.680	12.230	12.500	12.435	85,446,455
2022-05-17	12.210	12.330	11.780	12.300	12.236	55,903,603
2022-05-16	12.440	12.480	12.140	12.220	12.157	45,979,525
2022-05-13	12.430	12.530	12.100	12.330	12.266	56,712,616
2022-05-12	12.560	12.780	12.180	12.380	12.316	80,687,514
2022-05-11	12.690	13.120	12.550	12.570	12.505	109,784,714
2022-05-10	12.120	12.970	12.100	12.710	12.644	99,421,491
2022-05-09	12.100	12.450	11.980	12.240	12.177	60,542,495

← NewerPage 18 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.