Bank of China Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 4.660 | 4.720 | 4.620 | 4.660 | 4.660 | 202,561,503 |
| 2024-04-22 | 4.740 | 4.780 | 4.650 | 4.660 | 4.660 | 201,102,713 |
| 2024-04-19 | 4.690 | 4.740 | 4.680 | 4.720 | 4.720 | 150,963,300 |
| 2024-04-18 | 4.650 | 4.730 | 4.640 | 4.690 | 4.690 | 260,096,872 |
| 2024-04-17 | 4.620 | 4.690 | 4.550 | 4.660 | 4.660 | 243,918,366 |
| 2024-04-16 | 4.580 | 4.650 | 4.550 | 4.640 | 4.640 | 243,578,220 |
| 2024-04-15 | 4.490 | 4.590 | 4.480 | 4.590 | 4.590 | 225,622,080 |
| 2024-04-12 | 4.480 | 4.510 | 4.450 | 4.490 | 4.490 | 157,180,391 |
| 2024-04-11 | 4.500 | 4.510 | 4.460 | 4.480 | 4.480 | 117,529,510 |
| 2024-04-10 | 4.480 | 4.530 | 4.480 | 4.500 | 4.500 | 138,645,132 |
| 2024-04-09 | 4.530 | 4.570 | 4.470 | 4.490 | 4.490 | 164,582,852 |
| 2024-04-08 | 4.470 | 4.550 | 4.440 | 4.530 | 4.530 | 180,091,455 |
| 2024-04-03 | 4.490 | 4.520 | 4.460 | 4.480 | 4.480 | 131,281,585 |
| 2024-04-02 | 4.470 | 4.510 | 4.450 | 4.500 | 4.500 | 130,503,433 |
| 2024-04-01 | 4.410 | 4.470 | 4.390 | 4.460 | 4.460 | 180,010,859 |
| 2024-03-29 | 4.370 | 4.450 | 4.360 | 4.400 | 4.400 | 102,703,446 |
| 2024-03-28 | 4.480 | 4.490 | 4.370 | 4.380 | 4.380 | 219,075,156 |
| 2024-03-27 | 4.440 | 4.530 | 4.430 | 4.490 | 4.490 | 166,417,009 |
| 2024-03-26 | 4.410 | 4.440 | 4.370 | 4.440 | 4.440 | 158,314,805 |
| 2024-03-25 | 4.390 | 4.420 | 4.360 | 4.400 | 4.400 | 141,982,701 |
| 2024-03-22 | 4.380 | 4.410 | 4.350 | 4.390 | 4.390 | 155,670,272 |
| 2024-03-21 | 4.360 | 4.420 | 4.350 | 4.370 | 4.370 | 173,950,282 |
| 2024-03-20 | 4.280 | 4.380 | 4.270 | 4.350 | 4.350 | 158,331,753 |
| 2024-03-19 | 4.340 | 4.340 | 4.290 | 4.290 | 4.290 | 166,392,738 |
| 2024-03-18 | 4.350 | 4.360 | 4.300 | 4.350 | 4.350 | 176,963,572 |
| 2024-03-15 | 4.370 | 4.400 | 4.350 | 4.350 | 4.350 | 129,543,243 |
| 2024-03-14 | 4.350 | 4.410 | 4.340 | 4.370 | 4.370 | 162,453,962 |
| 2024-03-13 | 4.390 | 4.400 | 4.350 | 4.360 | 4.360 | 195,789,334 |
| 2024-03-12 | 4.510 | 4.510 | 4.390 | 4.390 | 4.390 | 257,246,315 |
| 2024-03-11 | 4.550 | 4.560 | 4.500 | 4.510 | 4.510 | 171,416,127 |
| 2024-03-08 | 4.560 | 4.580 | 4.530 | 4.550 | 4.550 | 117,178,156 |
| 2024-03-07 | 4.550 | 4.580 | 4.530 | 4.570 | 4.570 | 141,901,702 |
| 2024-03-06 | 4.600 | 4.630 | 4.540 | 4.550 | 4.550 | 170,246,452 |
| 2024-03-05 | 4.510 | 4.610 | 4.510 | 4.600 | 4.600 | 207,707,420 |
| 2024-03-04 | 4.470 | 4.540 | 4.450 | 4.510 | 4.510 | 192,842,250 |
| 2024-03-01 | 4.470 | 4.500 | 4.440 | 4.480 | 4.480 | 188,682,830 |
| 2024-02-29 | 4.450 | 4.480 | 4.430 | 4.470 | 4.470 | 177,942,425 |
| 2024-02-28 | 4.460 | 4.500 | 4.380 | 4.460 | 4.460 | 231,075,058 |
| 2024-02-27 | 4.450 | 4.510 | 4.430 | 4.460 | 4.460 | 156,993,738 |
| 2024-02-26 | 4.600 | 4.600 | 4.450 | 4.460 | 4.460 | 231,359,421 |
| 2024-02-23 | 4.570 | 4.670 | 4.560 | 4.600 | 4.600 | 192,314,923 |
| 2024-02-22 | 4.560 | 4.580 | 4.520 | 4.560 | 4.560 | 152,926,631 |
| 2024-02-21 | 4.520 | 4.640 | 4.510 | 4.560 | 4.560 | 218,315,737 |
| 2024-02-20 | 4.500 | 4.550 | 4.460 | 4.530 | 4.530 | 188,611,547 |
| 2024-02-19 | 4.300 | 4.520 | 4.270 | 4.510 | 4.510 | 358,566,170 |
| 2024-02-08 | 4.320 | 4.340 | 4.190 | 4.310 | 4.310 | 349,456,882 |
| 2024-02-07 | 4.430 | 4.450 | 4.240 | 4.350 | 4.350 | 474,552,707 |
| 2024-02-06 | 4.440 | 4.510 | 4.400 | 4.460 | 4.460 | 362,253,486 |
| 2024-02-05 | 4.300 | 4.450 | 4.280 | 4.440 | 4.440 | 398,751,528 |
| 2024-02-02 | 4.280 | 4.330 | 4.250 | 4.320 | 4.320 | 282,839,382 |
| 2024-02-01 | 4.310 | 4.330 | 4.270 | 4.270 | 4.270 | 207,757,060 |
| 2024-01-31 | 4.250 | 4.350 | 4.240 | 4.320 | 4.320 | 250,145,132 |
| 2024-01-30 | 4.280 | 4.340 | 4.230 | 4.270 | 4.270 | 208,305,689 |
| 2024-01-29 | 4.290 | 4.350 | 4.240 | 4.300 | 4.300 | 274,380,378 |
| 2024-01-26 | 4.140 | 4.290 | 4.140 | 4.280 | 4.280 | 338,161,640 |
| 2024-01-25 | 4.110 | 4.170 | 4.100 | 4.150 | 4.150 | 240,280,996 |
| 2024-01-24 | 3.990 | 4.100 | 3.980 | 4.100 | 4.100 | 270,184,731 |
| 2024-01-23 | 3.980 | 4.000 | 3.950 | 3.980 | 3.980 | 220,844,247 |
| 2024-01-22 | 3.970 | 4.030 | 3.950 | 4.000 | 4.000 | 289,722,201 |
| 2024-01-19 | 4.000 | 4.000 | 3.950 | 3.970 | 3.970 | 243,185,844 |
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.