Boc International China Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	13.960	14.190	13.920	14.110	14.110	42,103,170
2025-10-20	14.130	14.190	13.860	13.930	13.930	41,858,252
2025-10-17	14.120	14.450	14.000	14.030	14.030	55,295,028
2025-10-16	14.270	14.330	14.070	14.140	14.140	36,740,388
2025-10-15	14.200	14.320	14.000	14.270	14.270	35,185,117
2025-10-14	14.260	14.540	14.080	14.130	14.130	43,697,020
2025-10-13	13.940	14.280	13.850	14.240	14.240	38,784,464
2025-10-10	14.380	14.580	14.310	14.330	14.330	45,110,918
2025-10-09	14.290	14.500	14.170	14.420	14.420	49,076,619
2025-09-30	14.510	14.620	14.340	14.360	14.360	55,778,719
2025-09-29	14.000	14.900	13.960	14.630	14.630	92,532,254
2025-09-26	14.320	14.360	14.050	14.050	14.050	37,668,791
2025-09-25	14.350	14.480	14.250	14.250	14.250	40,274,684
2025-09-24	14.190	14.500	14.130	14.390	14.390	52,249,018
2025-09-23	14.800	14.830	14.100	14.330	14.330	75,824,948
2025-09-22	14.700	14.940	14.650	14.940	14.940	42,039,647
2025-09-19	14.970	14.990	14.680	14.700	14.700	47,007,665
2025-09-18	15.240	15.260	14.700	14.790	14.790	88,222,215
2025-09-17	15.390	15.440	15.170	15.250	15.250	74,867,731
2025-09-16	15.330	15.460	15.120	15.330	15.330	61,119,975
2025-09-15	15.310	15.600	15.300	15.380	15.380	65,496,730
2025-09-12	15.100	15.950	15.060	15.540	15.540	123,025,816
2025-09-11	14.700	15.270	14.600	15.210	15.210	89,549,972
2025-09-10	14.710	14.890	14.650	14.740	14.740	40,490,149
2025-09-09	14.830	14.970	14.690	14.710	14.710	56,646,630
2025-09-08	14.880	14.940	14.720	14.900	14.900	60,687,667
2025-09-05	15.180	15.180	14.760	14.950	14.950	92,024,705
2025-09-04	14.990	15.600	14.670	15.260	15.260	121,716,755
2025-09-03	15.900	15.970	14.810	15.000	15.000	136,208,101
2025-09-02	16.510	16.610	15.880	15.990	15.990	153,982,142
2025-09-01	16.650	17.220	16.360	16.820	16.820	214,907,766
2025-08-29	15.900	16.150	15.730	16.150	16.150	116,308,527
2025-08-28	15.700	15.970	15.500	15.910	15.910	102,619,225
2025-08-27	16.000	16.380	15.700	15.700	15.700	137,603,182
2025-08-26	16.300	16.320	15.990	16.040	16.040	101,077,114
2025-08-25	16.490	16.760	16.160	16.320	16.320	172,248,397
2025-08-22	15.700	16.580	15.700	16.490	16.490	236,136,739
2025-08-21	18.000	18.180	16.840	16.960	16.960	213,897,681
2025-08-20	16.750	17.280	16.710	17.020	17.020	145,913,811
2025-08-19	17.050	17.480	16.800	16.850	16.850	201,140,680
2025-08-18	18.000	18.290	16.810	17.450	17.450	354,825,251
2025-08-15	16.500	18.400	16.500	18.180	18.180	361,831,218
2025-08-14	16.350	17.570	16.180	16.730	16.730	294,262,050
2025-08-13	15.450	16.650	15.270	16.310	16.310	286,025,386
2025-08-12	15.000	15.420	14.850	15.340	15.340	166,800,048
2025-08-11	14.800	15.110	14.800	14.920	14.920	153,244,741
2025-08-08	14.510	15.150	14.270	14.920	14.920	195,249,938
2025-08-07	14.520	14.770	14.410	14.650	14.650	141,856,511
2025-08-06	14.650	14.720	14.450	14.560	14.560	148,446,763
2025-08-05	14.660	15.090	14.370	14.760	14.760	205,115,777
2025-08-04	14.800	14.930	14.420	14.600	14.600	143,646,899
2025-08-01	15.100	15.490	14.800	14.820	14.820	210,244,810
2025-07-31	15.350	15.830	15.020	15.240	15.240	259,300,240
2025-07-30	17.390	17.660	16.110	16.110	16.110	376,330,570
2025-07-29	16.000	17.960	15.860	17.900	17.900	332,756,588
2025-07-28	15.120	16.640	15.120	16.330	16.330	314,776,582
2025-07-25	14.720	15.860	14.560	15.130	15.130	313,848,471
2025-07-24	13.870	15.200	13.870	14.790	14.790	333,858,786
2025-07-23	14.000	15.010	13.700	13.820	13.820	313,128,655
2025-07-22	14.000	14.240	13.590	14.090	14.090	223,228,511

← NewerPage 5 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.