Boc International China Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	12.550	12.600	12.490	12.530	12.530	23,710,871
2026-04-17	12.490	12.700	12.420	12.550	12.550	37,196,479
2026-04-16	12.520	12.630	12.480	12.500	12.500	28,155,972
2026-04-15	12.660	12.670	12.440	12.490	12.490	24,016,800
2026-04-14	12.700	12.740	12.420	12.590	12.590	36,054,034
2026-04-13	12.500	12.730	12.460	12.620	12.620	47,197,093
2026-04-10	12.340	12.930	12.330	12.800	12.800	84,936,115
2026-04-09	12.360	12.360	12.170	12.180	12.180	22,843,909
2026-04-08	12.350	12.560	12.290	12.490	12.490	38,718,014
2026-04-07	11.960	12.120	11.960	12.110	12.110	13,762,686
2026-04-03	12.160	12.240	11.960	11.960	11.960	17,663,811
2026-04-02	12.300	12.330	12.080	12.140	12.140	18,477,867
2026-04-01	12.360	12.400	12.250	12.370	12.370	20,441,953
2026-03-31	12.330	12.440	12.210	12.210	12.210	18,934,318
2026-03-30	12.110	12.330	12.040	12.320	12.320	21,214,176
2026-03-27	12.050	12.350	12.040	12.290	12.290	19,088,941
2026-03-26	12.380	12.390	12.120	12.170	12.170	21,907,302
2026-03-25	12.240	12.510	12.230	12.390	12.390	28,450,651
2026-03-24	12.300	12.350	12.050	12.270	12.270	29,105,647
2026-03-23	12.490	12.640	12.020	12.130	12.130	42,890,268
2026-03-20	13.100	13.150	12.710	12.710	12.710	37,850,689
2026-03-19	13.060	13.230	13.010	13.060	13.060	34,575,675
2026-03-18	13.260	13.290	13.100	13.190	13.190	31,533,765
2026-03-17	13.390	13.640	13.260	13.290	13.290	53,600,922
2026-03-16	13.540	13.550	13.260	13.370	13.370	44,699,623
2026-03-13	14.110	14.170	13.570	13.590	13.590	71,789,530
2026-03-12	13.700	14.330	13.690	14.190	14.190	98,302,425
2026-03-11	13.540	13.890	13.500	13.750	13.750	44,617,625
2026-03-10	13.470	13.660	13.430	13.570	13.570	29,967,464
2026-03-09	13.500	13.530	13.280	13.360	13.360	42,154,376
2026-03-06	13.310	13.800	13.280	13.750	13.750	41,890,953
2026-03-05	13.600	13.850	13.340	13.360	13.360	33,318,938
2026-03-04	13.400	13.600	13.310	13.380	13.380	36,553,968
2026-03-03	14.040	14.140	13.480	13.530	13.530	61,847,375
2026-03-02	14.100	14.170	13.840	14.040	14.040	48,429,988
2026-02-27	14.230	14.360	14.140	14.310	14.310	37,031,709
2026-02-26	14.340	14.490	14.190	14.230	14.230	38,792,511
2026-02-25	13.890	14.580	13.890	14.350	14.350	91,952,524
2026-02-24	14.050	14.100	13.820	13.870	13.870	32,961,464
2026-02-13	14.330	14.430	13.980	13.980	13.980	47,769,489
2026-02-12	14.040	14.450	13.960	14.290	14.290	61,627,100
2026-02-11	13.970	14.450	13.840	14.200	14.200	85,500,916
2026-02-10	14.100	14.100	13.920	13.920	13.920	30,414,073
2026-02-09	14.010	14.140	13.920	14.100	14.100	50,355,603
2026-02-06	13.720	14.450	13.650	14.040	14.040	92,706,863
2026-02-05	13.690	13.870	13.610	13.750	13.750	39,919,222
2026-02-04	13.610	13.820	13.520	13.730	13.730	34,378,810
2026-02-03	13.520	13.630	13.400	13.610	13.610	29,518,015
2026-02-02	13.610	13.800	13.370	13.370	13.370	37,399,282
2026-01-30	13.920	13.920	13.570	13.610	13.610	37,826,951
2026-01-29	13.750	13.910	13.590	13.820	13.820	45,147,099
2026-01-28	13.750	13.960	13.740	13.790	13.790	36,248,204
2026-01-27	14.170	14.180	13.550	13.760	13.760	74,820,031
2026-01-26	14.140	14.350	14.100	14.180	14.180	63,841,936
2026-01-23	14.070	14.240	14.070	14.170	14.170	42,888,923
2026-01-22	14.100	14.170	14.050	14.070	14.070	32,428,434
2026-01-21	14.140	14.250	14.080	14.090	14.090	36,913,872
2026-01-20	14.260	14.350	14.100	14.190	14.190	40,050,913
2026-01-19	14.260	14.270	14.070	14.260	14.260	41,074,952
2026-01-16	14.380	14.650	14.220	14.270	14.270	55,419,533

← NewerPage 3 of 5 · 242 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.