Boc International China Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	12.100	12.250	12.020	12.070	12.007	14,026,081
2022-01-27	12.300	12.350	11.950	12.010	11.948	18,818,934
2022-01-26	12.350	12.550	12.110	12.430	12.366	22,450,171
2022-01-25	12.570	12.790	12.350	12.350	12.286	22,368,096
2022-01-24	12.750	12.800	12.550	12.570	12.505	16,252,834
2022-01-21	12.850	12.930	12.740	12.760	12.694	15,412,109
2022-01-20	12.860	13.130	12.770	12.920	12.853	23,012,414
2022-01-19	12.820	13.030	12.820	12.920	12.853	13,916,513
2022-01-18	13.050	13.060	12.720	12.900	12.833	31,168,564
2022-01-17	13.220	13.320	13.180	13.240	13.171	11,888,304
2022-01-14	13.410	13.460	13.170	13.220	13.151	18,396,477
2022-01-13	13.700	13.750	13.480	13.490	13.420	16,553,300
2022-01-12	13.750	13.810	13.560	13.660	13.589	16,781,173
2022-01-11	13.490	13.690	13.410	13.560	13.490	19,136,811
2022-01-10	13.430	13.480	13.310	13.460	13.390	13,204,158
2022-01-07	13.560	13.740	13.380	13.430	13.360	20,462,911
2022-01-06	13.410	13.610	13.340	13.450	13.380	22,348,999
2022-01-05	13.480	13.990	13.450	13.600	13.530	35,731,336
2022-01-04	13.450	13.520	13.310	13.480	13.410	15,644,886
2021-12-31	13.400	13.550	13.370	13.450	13.380	16,006,605
2021-12-30	13.180	13.550	13.160	13.420	13.350	23,164,832
2021-12-29	13.270	13.350	13.200	13.230	13.161	15,168,200
2021-12-28	13.140	13.350	13.140	13.340	13.271	19,615,938
2021-12-27	13.150	13.210	13.060	13.140	13.072	12,806,742
2021-12-24	13.230	13.300	13.110	13.130	13.062	15,185,155
2021-12-23	13.320	13.360	13.180	13.230	13.161	16,891,517
2021-12-22	13.410	13.480	13.280	13.310	13.241	21,502,221
2021-12-21	13.620	13.670	13.140	13.490	13.420	37,716,527
2021-12-20	13.910	14.000	13.590	13.610	13.539	25,492,501
2021-12-17	14.190	14.240	13.990	14.080	14.007	31,016,333
2021-12-16	14.260	14.610	14.110	14.280	14.206	41,795,845
2021-12-15	13.980	14.300	13.930	14.050	13.977	27,610,303
2021-12-14	14.130	14.170	13.890	13.950	13.878	22,620,642
2021-12-13	14.570	14.700	14.120	14.200	14.126	40,135,431
2021-12-10	14.150	14.520	14.090	14.330	14.256	49,915,354
2021-12-09	13.780	14.850	13.720	14.420	14.345	66,129,609
2021-12-08	13.570	13.870	13.400	13.800	13.728	30,559,693
2021-12-07	13.640	13.750	13.450	13.540	13.470	17,166,250
2021-12-06	13.760	14.080	13.500	13.500	13.430	29,073,869
2021-12-03	13.680	13.720	13.490	13.680	13.609	12,982,607
2021-12-02	13.640	13.780	13.560	13.640	13.569	14,262,636
2021-12-01	13.580	13.780	13.570	13.670	13.599	15,673,685
2021-11-30	13.930	13.940	13.590	13.610	13.539	18,346,900
2021-11-29	13.300	13.920	13.250	13.790	13.719	30,408,175
2021-11-26	13.640	13.640	13.350	13.490	13.420	18,288,941
2021-11-25	13.330	13.790	13.240	13.600	13.530	24,286,755
2021-11-24	13.300	13.370	13.170	13.330	13.261	11,746,044
2021-11-23	13.210	13.550	13.170	13.330	13.261	22,754,857
2021-11-22	13.200	13.420	13.100	13.280	13.211	20,570,706
2021-11-19	13.010	13.560	12.990	13.450	13.380	22,724,971
2021-11-18	13.200	13.260	13.020	13.020	12.953	10,523,329
2021-11-17	13.120	13.300	13.110	13.180	13.112	9,509,858
2021-11-16	13.270	13.350	13.110	13.160	13.092	10,179,720
2021-11-15	13.340	13.440	13.280	13.280	13.211	10,532,192
2021-11-12	13.460	13.580	13.270	13.360	13.291	12,842,036
2021-11-11	13.150	13.490	13.110	13.390	13.321	19,280,270
2021-11-10	13.090	13.240	13.040	13.190	13.122	10,594,540
2021-11-09	13.080	13.140	13.010	13.110	13.042	8,313,682
2021-11-08	12.820	13.140	12.820	13.040	12.972	9,524,286
2021-11-05	12.990	13.090	12.710	12.910	12.843	9,245,757

← NewerPage 20 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.