Boc International China Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 11.310 | 11.470 | 11.280 | 11.430 | 11.430 | 45,965,753 |
| 2024-10-23 | 11.580 | 11.680 | 11.360 | 11.390 | 11.390 | 74,875,886 |
| 2024-10-22 | 11.420 | 11.530 | 11.310 | 11.460 | 11.460 | 56,160,684 |
| 2024-10-21 | 11.550 | 11.560 | 11.330 | 11.410 | 11.410 | 85,050,813 |
| 2024-10-18 | 11.050 | 12.100 | 10.970 | 11.600 | 11.600 | 130,078,022 |
| 2024-10-17 | 11.200 | 11.400 | 11.020 | 11.030 | 11.030 | 57,104,782 |
| 2024-10-16 | 10.990 | 11.400 | 10.960 | 11.120 | 11.120 | 66,710,695 |
| 2024-10-15 | 11.440 | 11.600 | 11.130 | 11.150 | 11.150 | 80,118,474 |
| 2024-10-14 | 11.890 | 11.910 | 11.040 | 11.580 | 11.580 | 123,913,415 |
| 2024-10-11 | 11.720 | 12.200 | 11.360 | 11.880 | 11.880 | 137,417,959 |
| 2024-10-10 | 12.800 | 12.950 | 11.680 | 12.010 | 12.010 | 157,133,394 |
| 2024-10-09 | 13.800 | 14.190 | 12.480 | 12.480 | 12.480 | 303,519,755 |
| 2024-10-08 | 13.860 | 13.860 | 13.600 | 13.860 | 13.860 | 92,713,666 |
| 2024-09-30 | 12.600 | 12.600 | 12.200 | 12.600 | 12.600 | 134,976,536 |
| 2024-09-27 | 11.430 | 11.450 | 10.930 | 11.450 | 11.450 | 164,714,478 |
| 2024-09-26 | 9.450 | 10.410 | 9.410 | 10.410 | 10.410 | 90,657,945 |
| 2024-09-25 | 9.460 | 9.690 | 9.420 | 9.460 | 9.460 | 52,635,404 |
| 2024-09-24 | 8.950 | 9.350 | 8.930 | 9.330 | 9.330 | 40,436,933 |
| 2024-09-23 | 8.910 | 8.950 | 8.840 | 8.890 | 8.890 | 8,802,386 |
| 2024-09-20 | 8.860 | 8.910 | 8.820 | 8.900 | 8.900 | 8,834,217 |
| 2024-09-19 | 8.760 | 8.980 | 8.730 | 8.870 | 8.870 | 16,132,300 |
| 2024-09-18 | 8.680 | 8.760 | 8.570 | 8.730 | 8.730 | 10,378,800 |
| 2024-09-13 | 8.760 | 8.840 | 8.670 | 8.670 | 8.670 | 9,752,540 |
| 2024-09-12 | 8.780 | 8.870 | 8.750 | 8.760 | 8.760 | 8,566,840 |
| 2024-09-11 | 8.750 | 8.820 | 8.710 | 8.760 | 8.760 | 7,727,700 |
| 2024-09-10 | 8.860 | 8.870 | 8.650 | 8.800 | 8.800 | 12,257,819 |
| 2024-09-09 | 8.700 | 8.940 | 8.680 | 8.850 | 8.850 | 13,678,900 |
| 2024-09-06 | 8.900 | 9.000 | 8.780 | 8.810 | 8.810 | 23,641,808 |
| 2024-09-05 | 8.670 | 8.800 | 8.670 | 8.780 | 8.780 | 9,039,100 |
| 2024-09-04 | 8.610 | 8.770 | 8.600 | 8.710 | 8.710 | 10,776,178 |
| 2024-09-03 | 8.600 | 8.690 | 8.600 | 8.650 | 8.650 | 9,341,758 |
| 2024-09-02 | 8.860 | 8.880 | 8.620 | 8.620 | 8.620 | 15,518,010 |
| 2024-08-30 | 8.690 | 8.990 | 8.660 | 8.920 | 8.920 | 21,740,256 |
| 2024-08-29 | 8.610 | 8.740 | 8.580 | 8.680 | 8.680 | 9,408,085 |
| 2024-08-28 | 8.590 | 8.670 | 8.550 | 8.600 | 8.600 | 7,226,088 |
| 2024-08-27 | 8.630 | 8.650 | 8.530 | 8.590 | 8.590 | 9,620,200 |
| 2024-08-26 | 8.620 | 8.690 | 8.600 | 8.680 | 8.680 | 9,028,900 |
| 2024-08-23 | 8.600 | 8.700 | 8.560 | 8.630 | 8.630 | 9,972,800 |
| 2024-08-22 | 8.820 | 8.880 | 8.580 | 8.590 | 8.590 | 16,370,710 |
| 2024-08-21 | 8.880 | 8.930 | 8.840 | 8.850 | 8.850 | 6,936,897 |
| 2024-08-20 | 8.990 | 9.040 | 8.860 | 8.880 | 8.880 | 12,388,297 |
| 2024-08-19 | 9.030 | 9.090 | 8.990 | 9.010 | 9.010 | 9,680,669 |
| 2024-08-16 | 9.150 | 9.160 | 9.030 | 9.050 | 9.050 | 13,897,800 |
| 2024-08-15 | 9.040 | 9.270 | 9.040 | 9.140 | 9.140 | 18,210,153 |
| 2024-08-14 | 9.130 | 9.210 | 9.070 | 9.110 | 9.110 | 14,362,736 |
| 2024-08-13 | 9.090 | 9.180 | 9.030 | 9.180 | 9.180 | 16,729,128 |
| 2024-08-12 | 9.100 | 9.140 | 9.030 | 9.080 | 9.080 | 18,529,100 |
| 2024-08-09 | 9.390 | 9.440 | 9.170 | 9.180 | 9.180 | 29,019,500 |
| 2024-08-08 | 9.460 | 9.620 | 9.320 | 9.370 | 9.370 | 45,640,979 |
| 2024-08-07 | 9.140 | 10.000 | 9.100 | 9.500 | 9.500 | 68,172,216 |
| 2024-08-06 | 9.210 | 9.240 | 9.060 | 9.150 | 9.150 | 11,929,389 |
| 2024-08-05 | 9.160 | 9.340 | 9.110 | 9.120 | 9.120 | 16,666,765 |
| 2024-08-02 | 9.370 | 9.430 | 9.160 | 9.180 | 9.180 | 17,099,229 |
| 2024-08-01 | 9.350 | 9.550 | 9.320 | 9.390 | 9.390 | 22,338,658 |
| 2024-07-31 | 8.970 | 9.590 | 8.960 | 9.410 | 9.410 | 36,448,715 |
| 2024-07-30 | 8.920 | 9.010 | 8.860 | 8.980 | 8.980 | 8,887,930 |
| 2024-07-29 | 9.000 | 9.100 | 8.930 | 8.950 | 8.950 | 10,157,660 |
| 2024-07-26 | 8.870 | 9.060 | 8.840 | 9.060 | 9.060 | 15,121,140 |
| 2024-07-25 | 8.710 | 8.900 | 8.670 | 8.840 | 8.840 | 11,155,740 |
| 2024-07-24 | 8.770 | 8.850 | 8.710 | 8.720 | 8.720 | 10,309,987 |
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.