Boc International China Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	14.700	14.780	14.180	14.270	14.270	92,132,974
2026-01-14	14.560	15.350	14.550	14.800	14.800	148,126,108
2026-01-13	15.050	15.240	14.580	14.620	14.620	89,877,130
2026-01-12	14.850	15.050	14.780	14.990	14.990	98,667,148
2026-01-09	14.810	14.930	14.680	14.850	14.850	77,725,260
2026-01-08	15.120	15.120	14.760	14.880	14.880	93,230,792
2026-01-07	15.550	15.660	15.150	15.280	15.280	116,770,403
2026-01-06	15.240	15.760	15.220	15.670	15.670	173,709,269
2026-01-05	15.020	15.370	14.810	15.350	15.350	114,479,055
2025-12-31	15.300	15.630	14.980	14.990	14.990	106,433,240
2025-12-30	15.180	15.480	15.040	15.250	15.250	110,164,325
2025-12-29	15.610	15.780	15.180	15.290	15.290	138,132,671
2025-12-26	14.860	16.280	14.850	15.680	15.680	230,768,177
2025-12-25	15.020	15.290	14.840	14.850	14.850	98,660,365
2025-12-24	14.400	15.130	14.390	15.000	15.000	132,375,673
2025-12-23	14.240	14.790	14.180	14.550	14.550	111,620,104
2025-12-22	14.160	14.290	14.120	14.200	14.200	54,506,830
2025-12-19	14.160	14.410	14.120	14.260	14.260	70,817,551
2025-12-18	14.730	14.800	14.240	14.240	14.240	118,717,346
2025-12-17	14.660	15.290	14.520	14.960	14.960	154,546,428
2025-12-16	14.420	15.140	14.410	14.810	14.810	160,557,150
2025-12-15	14.130	14.990	14.090	14.600	14.600	141,809,673
2025-12-12	14.480	14.480	14.120	14.290	14.290	87,801,120
2025-12-11	14.390	14.650	14.280	14.480	14.480	117,286,323
2025-12-10	14.050	14.680	14.020	14.490	14.490	159,477,992
2025-12-09	14.100	14.360	14.000	14.130	14.130	118,624,757
2025-12-08	14.150	14.810	14.150	14.280	14.280	240,443,731
2025-12-05	12.670	13.940	12.630	13.940	13.940	170,007,664
2025-12-04	12.620	12.740	12.500	12.670	12.670	18,145,888
2025-12-03	12.770	12.860	12.550	12.600	12.600	21,478,904
2025-12-02	12.920	12.940	12.710	12.770	12.770	19,618,448
2025-12-01	12.830	12.980	12.830	12.930	12.930	21,883,400
2025-11-28	12.680	12.930	12.650	12.920	12.920	33,925,719
2025-11-27	12.690	12.830	12.650	12.670	12.670	22,772,978
2025-11-26	12.790	12.850	12.680	12.700	12.700	21,987,651
2025-11-25	12.880	12.950	12.780	12.780	12.780	27,039,734
2025-11-24	12.730	12.900	12.610	12.820	12.820	27,325,520
2025-11-21	13.100	13.220	12.660	12.660	12.660	44,981,937
2025-11-20	13.480	13.550	13.170	13.210	13.210	26,312,968
2025-11-19	13.330	13.430	13.190	13.210	13.210	20,091,889
2025-11-18	13.420	13.490	13.320	13.360	13.360	22,446,900
2025-11-17	13.500	13.580	13.430	13.440	13.440	22,895,301
2025-11-14	13.700	13.740	13.500	13.500	13.500	37,377,166
2025-11-13	13.540	13.940	13.540	13.860	13.860	54,931,426
2025-11-12	13.510	13.610	13.400	13.500	13.500	23,193,365
2025-11-11	13.650	13.750	13.510	13.520	13.520	23,997,200
2025-11-10	13.600	13.720	13.520	13.660	13.660	29,232,263
2025-11-07	13.790	13.810	13.600	13.600	13.600	29,155,736
2025-11-06	13.760	13.940	13.750	13.880	13.880	31,849,302
2025-11-05	13.720	13.890	13.710	13.760	13.760	23,519,953
2025-11-04	13.800	13.860	13.660	13.820	13.820	30,744,370
2025-11-03	14.020	14.020	13.750	13.870	13.870	41,324,080
2025-10-31	14.260	14.300	14.050	14.050	14.050	43,677,033
2025-10-30	14.700	14.710	14.280	14.300	14.300	60,690,419
2025-10-29	14.340	14.950	14.310	14.730	14.730	95,033,809
2025-10-28	14.420	14.590	14.350	14.380	14.380	62,427,549
2025-10-27	14.410	14.520	14.200	14.410	14.410	95,238,837
2025-10-24	14.210	14.310	14.120	14.260	14.260	38,169,224
2025-10-23	14.230	14.260	13.900	14.220	14.220	45,527,642
2025-10-22	14.050	14.350	14.010	14.260	14.260	49,886,264

← NewerPage 4 of 21 · 1,215 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.