Boc International China Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	10.430	10.530	10.370	10.460	10.460	16,090,856
2025-01-16	10.500	10.660	10.360	10.450	10.450	21,622,148
2025-01-15	10.500	10.500	10.400	10.460	10.460	23,212,244
2025-01-14	10.220	10.560	10.210	10.510	10.510	34,676,182
2025-01-13	10.110	10.220	10.000	10.190	10.190	17,166,345
2025-01-10	10.300	10.380	10.130	10.150	10.150	20,162,979
2025-01-09	10.270	10.410	10.240	10.300	10.300	17,372,649
2025-01-08	10.360	10.420	10.060	10.310	10.310	29,772,705
2025-01-07	10.380	10.450	10.270	10.430	10.430	17,719,672
2025-01-06	10.270	10.450	10.270	10.360	10.360	22,716,300
2025-01-03	10.670	10.700	10.300	10.330	10.330	32,756,500
2025-01-02	11.100	11.110	10.520	10.650	10.650	44,141,350
2024-12-31	11.750	11.760	11.150	11.160	11.160	48,453,103
2024-12-30	11.680	11.770	11.620	11.750	11.750	25,749,000
2024-12-27	11.650	11.940	11.630	11.690	11.690	38,261,803
2024-12-26	11.520	11.700	11.520	11.670	11.670	23,628,100
2024-12-25	11.740	12.030	11.480	11.640	11.640	38,835,700
2024-12-24	11.380	11.700	11.380	11.700	11.700	31,284,474
2024-12-23	11.630	11.730	11.340	11.370	11.370	25,589,524
2024-12-20	11.520	11.750	11.500	11.630	11.630	25,774,432
2024-12-19	11.510	11.600	11.360	11.530	11.530	26,572,188
2024-12-18	11.600	11.680	11.550	11.610	11.610	21,702,200
2024-12-17	11.700	11.720	11.530	11.620	11.620	28,876,364
2024-12-16	11.710	11.770	11.620	11.690	11.690	26,953,764
2024-12-13	12.000	12.000	11.740	11.760	11.760	48,595,565
2024-12-12	11.900	12.240	11.870	12.110	12.110	52,701,471
2024-12-11	11.800	12.090	11.710	11.900	11.900	47,357,829
2024-12-10	12.310	12.310	11.750	11.790	11.790	62,697,098
2024-12-09	11.750	11.880	11.600	11.720	11.720	30,546,200
2024-12-06	11.690	11.980	11.540	11.840	11.840	51,228,547
2024-12-05	11.510	11.690	11.480	11.630	11.630	29,267,213
2024-12-04	11.680	11.760	11.460	11.540	11.540	29,713,666
2024-12-03	11.710	11.810	11.530	11.720	11.720	33,121,104
2024-12-02	11.530	11.790	11.520	11.700	11.700	44,376,117
2024-11-29	11.280	11.880	11.220	11.580	11.580	73,116,319
2024-11-28	11.380	11.490	11.250	11.280	11.280	30,286,057
2024-11-27	11.060	11.380	10.960	11.360	11.360	38,745,671
2024-11-26	11.060	11.270	11.030	11.060	11.060	28,853,432
2024-11-25	11.200	11.200	10.960	11.130	11.130	28,372,648
2024-11-22	11.650	11.690	11.110	11.120	11.120	43,848,418
2024-11-21	11.630	11.770	11.570	11.690	11.690	35,857,000
2024-11-20	11.610	11.730	11.520	11.660	11.660	34,098,702
2024-11-19	11.500	11.710	11.430	11.670	11.670	33,289,509
2024-11-18	11.680	11.790	11.370	11.480	11.480	47,005,809
2024-11-15	12.080	12.210	11.690	11.700	11.700	50,667,063
2024-11-14	12.300	12.440	12.060	12.090	12.090	45,161,143
2024-11-13	12.210	12.430	12.080	12.320	12.320	50,557,600
2024-11-12	12.800	12.800	12.140	12.300	12.300	76,899,192
2024-11-11	12.380	12.750	12.330	12.710	12.710	70,947,888
2024-11-08	13.230	13.300	12.590	12.620	12.620	110,334,399
2024-11-07	12.060	13.100	12.050	12.890	12.890	125,445,025
2024-11-06	12.420	12.720	12.140	12.230	12.230	106,705,424
2024-11-05	11.860	12.410	11.620	12.300	12.300	115,945,811
2024-11-04	11.480	11.750	11.420	11.750	11.750	57,224,700
2024-11-01	11.610	11.750	11.380	11.390	11.390	70,319,726
2024-10-31	11.430	11.900	11.340	11.600	11.600	85,074,299
2024-10-30	11.340	11.530	11.280	11.430	11.430	43,917,129
2024-10-29	11.660	11.760	11.410	11.420	11.420	59,530,100
2024-10-28	11.520	11.630	11.460	11.610	11.610	47,055,085
2024-10-25	11.450	11.790	11.390	11.560	11.560	55,974,078

← NewerPage 8 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.