Bank of China Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-26 | 3.820 | 3.890 | 3.800 | 3.880 | 3.880 | 171,107,258 |
| 2023-10-25 | 3.860 | 3.870 | 3.800 | 3.820 | 3.820 | 172,927,871 |
| 2023-10-24 | 3.920 | 3.930 | 3.830 | 3.840 | 3.840 | 237,866,870 |
| 2023-10-23 | 3.930 | 3.960 | 3.880 | 3.920 | 3.920 | 218,221,870 |
| 2023-10-20 | 3.940 | 3.980 | 3.910 | 3.940 | 3.940 | 201,033,376 |
| 2023-10-19 | 4.000 | 4.010 | 3.920 | 3.970 | 3.970 | 301,912,121 |
| 2023-10-18 | 3.970 | 4.030 | 3.960 | 4.020 | 4.020 | 234,041,941 |
| 2023-10-17 | 3.980 | 4.000 | 3.960 | 3.980 | 3.980 | 161,438,645 |
| 2023-10-16 | 3.960 | 4.000 | 3.920 | 3.990 | 3.990 | 262,981,563 |
| 2023-10-13 | 3.870 | 4.020 | 3.860 | 3.970 | 3.970 | 465,273,453 |
| 2023-10-12 | 3.840 | 3.900 | 3.810 | 3.890 | 3.890 | 470,914,668 |
| 2023-10-11 | 3.740 | 3.780 | 3.730 | 3.770 | 3.770 | 166,005,986 |
| 2023-10-10 | 3.760 | 3.790 | 3.730 | 3.740 | 3.740 | 139,469,384 |
| 2023-10-09 | 3.740 | 3.770 | 3.690 | 3.760 | 3.760 | 182,671,107 |
| 2023-09-28 | 3.740 | 3.780 | 3.740 | 3.770 | 3.770 | 122,602,431 |
| 2023-09-27 | 3.780 | 3.790 | 3.740 | 3.740 | 3.740 | 154,195,169 |
| 2023-09-26 | 3.810 | 3.820 | 3.770 | 3.780 | 3.780 | 143,694,862 |
| 2023-09-25 | 3.790 | 3.810 | 3.760 | 3.800 | 3.800 | 192,074,062 |
| 2023-09-22 | 3.760 | 3.790 | 3.740 | 3.790 | 3.790 | 192,013,842 |
| 2023-09-21 | 3.780 | 3.800 | 3.740 | 3.760 | 3.760 | 206,833,265 |
| 2023-09-20 | 3.740 | 3.790 | 3.720 | 3.780 | 3.780 | 231,722,104 |
| 2023-09-19 | 3.700 | 3.740 | 3.690 | 3.730 | 3.730 | 194,447,703 |
| 2023-09-18 | 3.700 | 3.710 | 3.670 | 3.700 | 3.700 | 135,263,872 |
| 2023-09-15 | 3.730 | 3.750 | 3.690 | 3.700 | 3.700 | 218,638,759 |
| 2023-09-14 | 3.690 | 3.740 | 3.680 | 3.730 | 3.730 | 204,197,939 |
| 2023-09-13 | 3.670 | 3.690 | 3.660 | 3.690 | 3.690 | 91,951,313 |
| 2023-09-12 | 3.680 | 3.690 | 3.660 | 3.670 | 3.670 | 92,124,082 |
| 2023-09-11 | 3.690 | 3.700 | 3.660 | 3.690 | 3.690 | 130,594,845 |
| 2023-09-08 | 3.710 | 3.710 | 3.670 | 3.680 | 3.680 | 111,351,052 |
| 2023-09-07 | 3.720 | 3.730 | 3.700 | 3.710 | 3.710 | 148,846,160 |
| 2023-09-06 | 3.710 | 3.720 | 3.700 | 3.710 | 3.710 | 93,932,714 |
| 2023-09-05 | 3.730 | 3.730 | 3.710 | 3.710 | 3.710 | 90,534,871 |
| 2023-09-04 | 3.720 | 3.750 | 3.710 | 3.730 | 3.730 | 215,340,957 |
| 2023-09-01 | 3.750 | 3.760 | 3.700 | 3.710 | 3.710 | 224,250,710 |
| 2023-08-31 | 3.750 | 3.790 | 3.740 | 3.750 | 3.750 | 136,168,414 |
| 2023-08-30 | 3.800 | 3.800 | 3.750 | 3.760 | 3.760 | 175,412,159 |
| 2023-08-29 | 3.830 | 3.850 | 3.780 | 3.800 | 3.800 | 189,578,514 |
| 2023-08-28 | 3.940 | 3.950 | 3.800 | 3.840 | 3.840 | 271,252,607 |
| 2023-08-25 | 3.770 | 3.810 | 3.770 | 3.790 | 3.790 | 161,917,100 |
| 2023-08-24 | 3.830 | 3.840 | 3.770 | 3.780 | 3.780 | 139,880,001 |
| 2023-08-23 | 3.790 | 3.850 | 3.770 | 3.830 | 3.830 | 179,745,303 |
| 2023-08-22 | 3.730 | 3.790 | 3.730 | 3.790 | 3.790 | 136,113,786 |
| 2023-08-21 | 3.790 | 3.800 | 3.730 | 3.730 | 3.730 | 114,630,961 |
| 2023-08-18 | 3.770 | 3.820 | 3.770 | 3.780 | 3.780 | 132,725,785 |
| 2023-08-17 | 3.800 | 3.820 | 3.740 | 3.770 | 3.770 | 137,760,644 |
| 2023-08-16 | 3.800 | 3.820 | 3.760 | 3.810 | 3.810 | 129,332,445 |
| 2023-08-15 | 3.730 | 3.840 | 3.720 | 3.820 | 3.820 | 222,225,544 |
| 2023-08-14 | 3.750 | 3.760 | 3.690 | 3.720 | 3.720 | 158,907,541 |
| 2023-08-11 | 3.830 | 3.860 | 3.780 | 3.780 | 3.780 | 169,439,118 |
| 2023-08-10 | 3.830 | 3.840 | 3.810 | 3.830 | 3.830 | 79,211,633 |
| 2023-08-09 | 3.830 | 3.850 | 3.820 | 3.840 | 3.840 | 83,260,303 |
| 2023-08-08 | 3.850 | 3.860 | 3.820 | 3.830 | 3.830 | 102,765,479 |
| 2023-08-07 | 3.870 | 3.880 | 3.810 | 3.860 | 3.860 | 132,388,633 |
| 2023-08-04 | 3.880 | 3.910 | 3.850 | 3.890 | 3.890 | 189,218,721 |
| 2023-08-03 | 3.830 | 3.870 | 3.800 | 3.870 | 3.870 | 134,064,164 |
| 2023-08-02 | 3.900 | 3.910 | 3.810 | 3.820 | 3.820 | 281,130,848 |
| 2023-08-01 | 3.910 | 3.950 | 3.890 | 3.930 | 3.930 | 149,887,268 |
| 2023-07-31 | 3.950 | 3.980 | 3.870 | 3.910 | 3.910 | 233,086,780 |
| 2023-07-28 | 3.820 | 3.920 | 3.800 | 3.910 | 3.910 | 252,603,774 |
| 2023-07-27 | 3.790 | 3.880 | 3.780 | 3.820 | 3.820 | 185,360,929 |
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.