Boc International China Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	13.080	14.530	13.080	14.250	14.250	276,051,451
2025-07-18	12.670	13.900	12.670	13.350	13.350	230,194,306
2025-07-17	13.150	13.360	12.790	12.820	12.820	187,181,043
2025-07-16	12.380	13.050	12.160	12.830	12.830	205,988,413
2025-07-15	13.000	13.260	12.360	12.420	12.420	233,283,504
2025-07-14	14.000	14.000	12.830	12.830	12.830	421,608,755
2025-07-11	13.040	13.040	12.610	13.040	13.040	177,784,202
2025-07-10	10.740	11.850	10.730	11.850	11.850	199,482,124
2025-07-09	10.820	10.880	10.730	10.770	10.770	27,857,200
2025-07-08	10.700	10.850	10.650	10.820	10.820	31,206,132
2025-07-07	10.630	10.720	10.580	10.680	10.680	19,194,300
2025-07-04	10.660	10.830	10.560	10.640	10.640	33,796,863
2025-07-03	10.650	10.740	10.610	10.700	10.700	24,119,900
2025-07-02	10.630	10.970	10.580	10.650	10.650	40,557,916
2025-07-01	10.700	10.720	10.550	10.630	10.630	21,600,600
2025-06-30	10.750	10.790	10.610	10.690	10.690	32,888,963
2025-06-27	10.830	11.050	10.720	10.740	10.740	53,487,400
2025-06-26	10.910	11.020	10.750	10.770	10.770	68,596,983
2025-06-25	10.500	10.990	10.470	10.920	10.920	101,082,014
2025-06-24	10.400	10.580	10.210	10.500	10.500	73,171,701
2025-06-23	9.840	10.610	9.820	10.330	10.330	77,861,560
2025-06-20	9.930	9.970	9.850	9.850	9.850	15,013,833
2025-06-19	10.070	10.100	9.890	9.930	9.930	17,546,129
2025-06-18	10.200	10.210	10.040	10.110	10.110	12,659,800
2025-06-17	10.180	10.240	10.140	10.220	10.220	13,988,000
2025-06-16	10.020	10.180	10.010	10.180	10.180	15,881,118
2025-06-13	10.160	10.210	10.020	10.070	10.070	23,014,994
2025-06-12	10.210	10.280	10.160	10.200	10.200	16,511,173
2025-06-11	10.090	10.310	10.080	10.250	10.250	24,329,405
2025-06-10	10.190	10.220	10.010	10.080	10.080	18,119,650
2025-06-09	10.140	10.280	10.110	10.200	10.200	24,836,952
2025-06-06	10.150	10.170	10.050	10.060	10.060	12,044,172
2025-06-05	10.060	10.160	10.050	10.130	10.130	22,189,983
2025-06-04	9.950	10.100	9.920	10.070	10.070	18,974,124
2025-06-03	9.830	9.980	9.820	9.960	9.960	15,820,645
2025-05-30	9.900	9.920	9.840	9.890	9.890	11,696,100
2025-05-29	9.800	9.940	9.800	9.930	9.930	14,538,959
2025-05-28	9.820	9.840	9.770	9.810	9.810	7,376,685
2025-05-27	9.790	9.840	9.760	9.820	9.820	7,920,516
2025-05-26	9.730	9.810	9.710	9.800	9.800	10,404,790
2025-05-23	9.930	9.940	9.730	9.730	9.730	18,624,800
2025-05-22	9.980	9.990	9.900	9.910	9.910	11,474,225
2025-05-21	10.010	10.040	9.980	9.990	9.990	10,899,616
2025-05-20	10.020	10.060	9.980	10.010	10.010	10,875,665
2025-05-19	10.020	10.030	9.940	10.000	10.000	11,297,121
2025-05-16	10.070	10.120	9.990	10.020	10.020	15,202,766
2025-05-15	10.260	10.290	10.080	10.090	10.090	22,002,805
2025-05-14	10.030	10.430	9.980	10.290	10.290	48,603,848
2025-05-13	10.180	10.190	10.010	10.030	10.030	16,937,029
2025-05-12	9.970	10.140	9.940	10.130	10.130	21,321,992
2025-05-09	10.070	10.080	9.910	9.930	9.930	11,898,358
2025-05-08	10.010	10.090	9.990	10.050	10.050	14,976,722
2025-05-07	10.260	10.290	9.990	10.040	10.040	24,351,301
2025-05-06	9.930	10.010	9.900	9.990	9.990	20,727,854
2025-04-30	9.830	9.950	9.830	9.870	9.870	11,098,888
2025-04-29	9.790	9.880	9.770	9.840	9.840	8,028,537
2025-04-28	9.900	9.920	9.770	9.800	9.800	11,748,000
2025-04-25	9.870	9.960	9.840	9.920	9.920	13,079,592
2025-04-24	9.920	9.930	9.810	9.830	9.830	10,147,787
2025-04-23	9.950	10.000	9.890	9.910	9.910	11,655,525

← NewerPage 6 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.