Bank of China Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-18 | 4.030 | 4.040 | 3.890 | 4.010 | 4.010 | 398,524,417 |
| 2024-01-17 | 4.060 | 4.100 | 4.030 | 4.030 | 4.030 | 217,728,928 |
| 2024-01-16 | 4.040 | 4.070 | 4.020 | 4.070 | 4.070 | 186,165,023 |
| 2024-01-15 | 4.030 | 4.050 | 4.010 | 4.050 | 4.050 | 129,558,959 |
| 2024-01-12 | 3.970 | 4.040 | 3.970 | 4.030 | 4.030 | 156,383,098 |
| 2024-01-11 | 4.030 | 4.040 | 3.980 | 3.980 | 3.980 | 203,953,985 |
| 2024-01-10 | 4.100 | 4.130 | 4.040 | 4.040 | 4.040 | 203,708,518 |
| 2024-01-09 | 4.090 | 4.120 | 4.050 | 4.100 | 4.100 | 166,919,951 |
| 2024-01-08 | 4.120 | 4.150 | 4.080 | 4.100 | 4.100 | 186,333,583 |
| 2024-01-05 | 4.140 | 4.190 | 4.100 | 4.120 | 4.120 | 214,880,085 |
| 2024-01-04 | 4.050 | 4.150 | 4.040 | 4.140 | 4.140 | 256,306,363 |
| 2024-01-03 | 4.010 | 4.060 | 4.010 | 4.050 | 4.050 | 183,377,660 |
| 2024-01-02 | 3.990 | 4.040 | 3.980 | 4.010 | 4.010 | 167,052,841 |
| 2023-12-29 | 3.990 | 4.010 | 3.970 | 3.990 | 3.990 | 131,607,896 |
| 2023-12-28 | 4.050 | 4.070 | 3.990 | 3.990 | 3.990 | 267,378,672 |
| 2023-12-27 | 4.030 | 4.050 | 4.000 | 4.050 | 4.050 | 133,353,000 |
| 2023-12-26 | 4.020 | 4.060 | 4.010 | 4.030 | 4.030 | 174,125,016 |
| 2023-12-25 | 3.990 | 4.030 | 3.980 | 4.020 | 4.020 | 112,311,710 |
| 2023-12-22 | 3.990 | 4.010 | 3.970 | 3.990 | 3.990 | 172,164,040 |
| 2023-12-21 | 3.980 | 4.000 | 3.950 | 3.980 | 3.980 | 168,090,273 |
| 2023-12-20 | 3.980 | 4.030 | 3.970 | 3.990 | 3.990 | 162,518,270 |
| 2023-12-19 | 3.990 | 4.000 | 3.960 | 3.970 | 3.970 | 118,244,244 |
| 2023-12-18 | 3.900 | 3.990 | 3.900 | 3.990 | 3.990 | 264,559,689 |
| 2023-12-15 | 3.970 | 3.980 | 3.910 | 3.910 | 3.910 | 203,309,474 |
| 2023-12-14 | 3.990 | 4.000 | 3.950 | 3.980 | 3.980 | 133,399,783 |
| 2023-12-13 | 3.980 | 4.000 | 3.960 | 3.980 | 3.980 | 153,605,158 |
| 2023-12-12 | 3.920 | 3.980 | 3.890 | 3.980 | 3.980 | 212,756,105 |
| 2023-12-11 | 3.920 | 3.940 | 3.820 | 3.920 | 3.920 | 322,524,275 |
| 2023-12-08 | 3.990 | 4.000 | 3.910 | 3.940 | 3.940 | 444,899,798 |
| 2023-12-07 | 3.960 | 4.010 | 3.930 | 3.990 | 3.990 | 233,086,785 |
| 2023-12-06 | 4.000 | 4.010 | 3.930 | 3.960 | 3.960 | 219,287,961 |
| 2023-12-05 | 4.040 | 4.050 | 4.010 | 4.010 | 4.010 | 170,890,412 |
| 2023-12-04 | 4.030 | 4.050 | 4.020 | 4.030 | 4.030 | 118,609,900 |
| 2023-12-01 | 3.990 | 4.060 | 3.980 | 4.040 | 4.040 | 241,289,808 |
| 2023-11-30 | 3.980 | 4.000 | 3.960 | 3.990 | 3.990 | 159,897,206 |
| 2023-11-29 | 3.970 | 4.000 | 3.960 | 3.980 | 3.980 | 165,165,082 |
| 2023-11-28 | 3.970 | 3.980 | 3.960 | 3.970 | 3.970 | 134,163,227 |
| 2023-11-27 | 3.980 | 3.990 | 3.940 | 3.980 | 3.980 | 175,017,593 |
| 2023-11-24 | 3.960 | 3.990 | 3.950 | 3.980 | 3.980 | 144,039,759 |
| 2023-11-23 | 3.980 | 3.990 | 3.960 | 3.960 | 3.960 | 94,855,250 |
| 2023-11-22 | 3.960 | 3.990 | 3.940 | 3.970 | 3.970 | 139,509,274 |
| 2023-11-21 | 3.980 | 3.990 | 3.960 | 3.970 | 3.970 | 129,114,146 |
| 2023-11-20 | 3.950 | 3.980 | 3.940 | 3.970 | 3.970 | 107,044,853 |
| 2023-11-17 | 3.960 | 3.980 | 3.930 | 3.950 | 3.950 | 111,892,876 |
| 2023-11-16 | 3.970 | 3.990 | 3.930 | 3.970 | 3.970 | 172,051,545 |
| 2023-11-15 | 3.980 | 3.990 | 3.930 | 3.950 | 3.950 | 145,447,760 |
| 2023-11-14 | 3.940 | 3.980 | 3.930 | 3.960 | 3.960 | 132,129,569 |
| 2023-11-13 | 3.960 | 3.960 | 3.900 | 3.940 | 3.940 | 100,246,844 |
| 2023-11-10 | 3.940 | 3.990 | 3.910 | 3.950 | 3.950 | 191,965,005 |
| 2023-11-09 | 3.880 | 3.960 | 3.880 | 3.950 | 3.950 | 240,132,476 |
| 2023-11-08 | 3.870 | 3.920 | 3.870 | 3.880 | 3.880 | 175,100,720 |
| 2023-11-07 | 3.840 | 3.900 | 3.830 | 3.890 | 3.890 | 176,048,068 |
| 2023-11-06 | 3.900 | 3.910 | 3.830 | 3.840 | 3.840 | 256,610,910 |
| 2023-11-03 | 3.950 | 3.960 | 3.890 | 3.890 | 3.890 | 172,724,411 |
| 2023-11-02 | 3.940 | 3.980 | 3.930 | 3.950 | 3.950 | 134,366,335 |
| 2023-11-01 | 3.910 | 3.940 | 3.880 | 3.920 | 3.920 | 143,484,020 |
| 2023-10-31 | 3.840 | 3.920 | 3.820 | 3.900 | 3.900 | 228,710,522 |
| 2023-10-30 | 3.860 | 3.890 | 3.790 | 3.840 | 3.840 | 330,306,624 |
| 2023-10-27 | 3.880 | 3.950 | 3.850 | 3.890 | 3.890 | 252,554,238 |
| 2023-10-26 | 3.820 | 3.890 | 3.800 | 3.880 | 3.880 | 171,107,258 |
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.