Bank of China Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-22 | 4.650 | 4.670 | 4.600 | 4.650 | 4.650 | 180,067,070 |
| 2024-07-19 | 4.660 | 4.680 | 4.600 | 4.670 | 4.670 | 213,419,778 |
| 2024-07-18 | 4.660 | 4.670 | 4.610 | 4.660 | 4.660 | 190,394,576 |
| 2024-07-17 | 4.650 | 4.680 | 4.610 | 4.660 | 4.660 | 282,409,959 |
| 2024-07-16 | 4.870 | 4.970 | 4.840 | 4.880 | 4.880 | 333,215,812 |
| 2024-07-15 | 4.770 | 4.870 | 4.760 | 4.850 | 4.850 | 219,146,122 |
| 2024-07-12 | 4.690 | 4.790 | 4.680 | 4.770 | 4.770 | 207,327,456 |
| 2024-07-11 | 4.750 | 4.760 | 4.670 | 4.700 | 4.700 | 215,789,636 |
| 2024-07-10 | 4.740 | 4.780 | 4.730 | 4.750 | 4.750 | 137,590,833 |
| 2024-07-09 | 4.690 | 4.750 | 4.660 | 4.740 | 4.740 | 175,552,680 |
| 2024-07-08 | 4.640 | 4.710 | 4.620 | 4.690 | 4.690 | 194,208,720 |
| 2024-07-05 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 0 |
| 2024-07-04 | 4.710 | 4.750 | 4.700 | 4.740 | 4.740 | 146,257,032 |
| 2024-07-03 | 4.760 | 4.790 | 4.670 | 4.710 | 4.710 | 215,707,951 |
| 2024-07-02 | 4.670 | 4.760 | 4.660 | 4.760 | 4.760 | 224,677,163 |
| 2024-07-01 | 4.620 | 4.700 | 4.600 | 4.670 | 4.670 | 195,508,252 |
| 2024-06-28 | 4.610 | 4.630 | 4.590 | 4.620 | 4.620 | 162,223,187 |
| 2024-06-27 | 4.550 | 4.630 | 4.540 | 4.610 | 4.610 | 226,128,197 |
| 2024-06-26 | 4.510 | 4.580 | 4.510 | 4.550 | 4.550 | 184,573,342 |
| 2024-06-25 | 4.490 | 4.530 | 4.480 | 4.520 | 4.520 | 202,776,979 |
| 2024-06-24 | 4.480 | 4.500 | 4.460 | 4.490 | 4.490 | 148,737,176 |
| 2024-06-21 | 4.490 | 4.510 | 4.460 | 4.470 | 4.470 | 130,423,465 |
| 2024-06-20 | 4.480 | 4.500 | 4.460 | 4.490 | 4.490 | 108,144,373 |
| 2024-06-19 | 4.440 | 4.490 | 4.430 | 4.480 | 4.480 | 158,838,448 |
| 2024-06-18 | 4.430 | 4.450 | 4.400 | 4.440 | 4.440 | 108,895,102 |
| 2024-06-17 | 4.480 | 4.480 | 4.420 | 4.430 | 4.430 | 138,062,959 |
| 2024-06-14 | 4.450 | 4.490 | 4.430 | 4.480 | 4.480 | 170,373,186 |
| 2024-06-13 | 4.410 | 4.450 | 4.400 | 4.450 | 4.450 | 124,257,637 |
| 2024-06-12 | 4.460 | 4.460 | 4.380 | 4.410 | 4.410 | 198,311,460 |
| 2024-06-11 | 4.530 | 4.560 | 4.460 | 4.460 | 4.460 | 209,145,139 |
| 2024-06-07 | 4.450 | 4.530 | 4.440 | 4.530 | 4.530 | 249,526,464 |
| 2024-06-06 | 4.440 | 4.470 | 4.440 | 4.450 | 4.450 | 147,063,016 |
| 2024-06-05 | 4.440 | 4.460 | 4.420 | 4.450 | 4.450 | 109,343,236 |
| 2024-06-04 | 4.440 | 4.450 | 4.430 | 4.440 | 4.440 | 92,280,860 |
| 2024-06-03 | 4.440 | 4.460 | 4.410 | 4.440 | 4.440 | 141,784,758 |
| 2024-05-31 | 4.410 | 4.450 | 4.410 | 4.440 | 4.440 | 134,737,239 |
| 2024-05-30 | 4.440 | 4.470 | 4.400 | 4.410 | 4.410 | 179,812,217 |
| 2024-05-29 | 4.470 | 4.480 | 4.430 | 4.450 | 4.450 | 187,756,598 |
| 2024-05-28 | 4.510 | 4.520 | 4.470 | 4.480 | 4.480 | 163,078,102 |
| 2024-05-27 | 4.490 | 4.520 | 4.480 | 4.510 | 4.510 | 137,485,256 |
| 2024-05-24 | 4.510 | 4.530 | 4.480 | 4.480 | 4.480 | 136,877,247 |
| 2024-05-23 | 4.530 | 4.540 | 4.490 | 4.520 | 4.520 | 154,854,933 |
| 2024-05-22 | 4.510 | 4.540 | 4.490 | 4.530 | 4.530 | 141,491,366 |
| 2024-05-21 | 4.470 | 4.510 | 4.450 | 4.510 | 4.510 | 168,482,143 |
| 2024-05-20 | 4.490 | 4.540 | 4.470 | 4.470 | 4.470 | 203,389,961 |
| 2024-05-17 | 4.470 | 4.490 | 4.450 | 4.490 | 4.490 | 154,369,929 |
| 2024-05-16 | 4.440 | 4.480 | 4.420 | 4.470 | 4.470 | 159,200,943 |
| 2024-05-15 | 4.420 | 4.460 | 4.420 | 4.440 | 4.440 | 126,861,111 |
| 2024-05-14 | 4.460 | 4.470 | 4.420 | 4.420 | 4.420 | 168,048,987 |
| 2024-05-13 | 4.470 | 4.480 | 4.430 | 4.460 | 4.460 | 166,800,111 |
| 2024-05-10 | 4.470 | 4.500 | 4.450 | 4.470 | 4.470 | 164,434,931 |
| 2024-05-09 | 4.530 | 4.530 | 4.460 | 4.470 | 4.470 | 168,154,498 |
| 2024-05-08 | 4.480 | 4.530 | 4.480 | 4.510 | 4.510 | 181,812,721 |
| 2024-05-07 | 4.480 | 4.490 | 4.420 | 4.480 | 4.480 | 242,697,714 |
| 2024-05-06 | 4.610 | 4.620 | 4.470 | 4.480 | 4.480 | 394,654,586 |
| 2024-04-30 | 4.560 | 4.610 | 4.540 | 4.590 | 4.590 | 192,288,273 |
| 2024-04-29 | 4.550 | 4.600 | 4.530 | 4.570 | 4.570 | 211,116,619 |
| 2024-04-26 | 4.650 | 4.680 | 4.550 | 4.560 | 4.560 | 257,369,376 |
| 2024-04-25 | 4.630 | 4.660 | 4.600 | 4.650 | 4.650 | 164,718,824 |
| 2024-04-24 | 4.660 | 4.680 | 4.620 | 4.630 | 4.630 | 132,581,646 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-17 | 0.2320 CNY |
| 2022-07-15 | 0.2210 CNY |
| 2021-06-04 | 0.1970 CNY |
| 2020-07-15 | 0.1910 CNY |
| 2019-06-03 | 0.1840 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.