Boc International China Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	12.120	12.750	12.110	12.330	12.266	90,462,785
2022-05-05	12.010	12.470	11.750	12.290	12.226	87,233,712
2022-04-29	12.830	13.080	12.210	12.520	12.455	132,364,594
2022-04-28	13.310	13.530	12.340	12.340	12.276	140,732,912
2022-04-27	13.690	14.060	13.200	13.710	13.639	125,525,516
2022-04-26	14.280	14.340	12.950	14.120	14.047	164,311,816
2022-04-25	13.430	14.900	13.350	14.280	14.206	181,515,273
2022-04-22	13.600	14.500	13.510	13.870	13.798	141,966,385
2022-04-21	13.010	14.350	12.920	13.810	13.738	147,660,026
2022-04-20	13.220	13.650	13.120	13.270	13.201	110,061,442
2022-04-19	13.180	13.370	12.990	13.100	13.032	76,495,906
2022-04-18	13.620	13.860	13.120	13.280	13.211	117,586,714
2022-04-15	14.300	14.540	13.610	14.080	14.007	153,694,827
2022-04-14	14.710	15.290	14.320	14.580	14.504	218,056,474
2022-04-13	14.490	16.020	14.330	15.110	15.032	282,096,262
2022-04-12	13.200	14.560	13.170	14.560	14.485	135,044,499
2022-04-11	13.660	13.740	13.210	13.240	13.171	93,508,030
2022-04-08	13.800	14.330	13.420	13.950	13.878	115,603,909
2022-04-07	13.980	14.380	13.680	13.910	13.838	134,112,334
2022-04-06	13.600	14.070	13.520	13.900	13.828	98,160,238
2022-04-01	13.300	14.360	13.210	13.960	13.888	154,891,603
2022-03-31	12.970	13.930	12.900	13.400	13.331	148,661,483
2022-03-30	12.330	13.340	12.280	13.340	13.271	111,175,723
2022-03-29	12.700	12.850	11.950	12.130	12.067	78,703,979
2022-03-28	12.410	13.000	12.310	12.770	12.704	63,781,595
2022-03-25	12.880	13.150	12.610	12.700	12.634	67,801,594
2022-03-24	13.000	13.220	12.680	12.960	12.893	75,828,256
2022-03-23	13.210	13.540	13.170	13.220	13.151	76,314,650
2022-03-22	13.330	13.700	13.130	13.310	13.241	101,488,949
2022-03-21	13.110	13.860	13.000	13.580	13.510	127,816,510
2022-03-18	13.250	13.840	13.150	13.470	13.400	152,703,186
2022-03-17	14.770	14.910	13.550	13.560	13.490	264,725,304
2022-03-16	12.350	14.080	11.900	14.080	14.007	191,808,972
2022-03-15	12.710	13.680	12.580	12.800	12.734	188,218,225
2022-03-14	12.200	13.040	12.120	13.040	12.972	161,752,823
2022-03-11	10.620	11.850	10.490	11.850	11.789	33,957,644
2022-03-10	10.980	11.000	10.720	10.770	10.714	13,611,400
2022-03-09	11.120	11.140	10.310	10.730	10.674	21,221,215
2022-03-08	11.480	11.610	11.020	11.060	11.003	18,999,896
2022-03-07	11.710	11.720	11.440	11.500	11.440	13,719,520
2022-03-04	11.750	11.800	11.640	11.740	11.679	12,511,493
2022-03-03	11.800	11.920	11.790	11.830	11.769	13,563,901
2022-03-02	11.720	11.820	11.700	11.760	11.699	10,824,941
2022-03-01	11.730	11.820	11.690	11.820	11.759	9,266,989
2022-02-28	11.750	11.800	11.600	11.720	11.659	10,592,464
2022-02-25	11.780	11.930	11.720	11.760	11.699	12,785,622
2022-02-24	12.010	12.080	11.600	11.700	11.639	22,806,073
2022-02-23	12.010	12.160	12.000	12.090	12.027	14,165,196
2022-02-22	12.000	12.170	11.950	12.010	11.948	15,249,876
2022-02-21	11.930	12.140	11.890	12.090	12.027	17,667,031
2022-02-18	11.710	11.930	11.700	11.900	11.838	9,854,348
2022-02-17	11.900	11.930	11.810	11.810	11.749	9,796,642
2022-02-16	11.880	11.920	11.840	11.900	11.838	12,145,139
2022-02-15	11.800	11.860	11.750	11.820	11.759	14,500,046
2022-02-14	11.980	11.990	11.750	11.800	11.739	19,941,783
2022-02-11	12.160	12.300	12.000	12.090	12.027	29,554,889
2022-02-10	12.260	12.270	12.090	12.190	12.127	20,952,815
2022-02-09	12.250	12.330	12.200	12.260	12.196	19,091,511
2022-02-08	12.070	12.280	12.020	12.250	12.187	20,379,355
2022-02-07	12.240	12.310	12.050	12.070	12.007	15,265,218

← NewerPage 19 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.