Bank of China Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-26 | 3.810 | 3.850 | 3.770 | 3.790 | 3.790 | 119,371,892 |
| 2023-07-25 | 3.730 | 3.810 | 3.720 | 3.810 | 3.810 | 202,199,310 |
| 2023-07-24 | 3.730 | 3.740 | 3.690 | 3.710 | 3.710 | 116,608,026 |
| 2023-07-21 | 3.720 | 3.750 | 3.710 | 3.740 | 3.740 | 93,900,950 |
| 2023-07-20 | 3.720 | 3.760 | 3.720 | 3.730 | 3.730 | 110,058,315 |
| 2023-07-19 | 3.700 | 3.720 | 3.680 | 3.720 | 3.720 | 122,485,185 |
| 2023-07-18 | 3.780 | 3.780 | 3.700 | 3.710 | 3.710 | 204,961,536 |
| 2023-07-17 | 3.780 | 3.790 | 3.740 | 3.770 | 3.770 | 166,940,098 |
| 2023-07-14 | 3.990 | 4.020 | 3.950 | 3.990 | 3.758 | 220,776,521 |
| 2023-07-13 | 3.940 | 4.000 | 3.940 | 3.990 | 3.758 | 169,345,874 |
| 2023-07-12 | 3.940 | 3.950 | 3.920 | 3.930 | 3.702 | 139,650,474 |
| 2023-07-11 | 3.890 | 3.930 | 3.890 | 3.930 | 3.702 | 113,642,540 |
| 2023-07-10 | 3.890 | 3.910 | 3.880 | 3.890 | 3.664 | 89,067,481 |
| 2023-07-07 | 3.870 | 3.910 | 3.860 | 3.880 | 3.654 | 122,138,130 |
| 2023-07-06 | 3.900 | 3.920 | 3.870 | 3.890 | 3.664 | 159,507,269 |
| 2023-07-05 | 3.910 | 3.940 | 3.880 | 3.920 | 3.692 | 151,022,394 |
| 2023-07-04 | 3.980 | 3.980 | 3.900 | 3.920 | 3.692 | 185,500,410 |
| 2023-07-03 | 3.920 | 4.000 | 3.900 | 3.980 | 3.749 | 181,310,274 |
| 2023-06-30 | 3.870 | 3.930 | 3.850 | 3.910 | 3.683 | 179,058,522 |
| 2023-06-29 | 3.870 | 3.880 | 3.820 | 3.860 | 3.636 | 151,302,217 |
| 2023-06-28 | 3.860 | 3.900 | 3.830 | 3.870 | 3.645 | 156,523,776 |
| 2023-06-27 | 3.780 | 3.870 | 3.760 | 3.860 | 3.636 | 182,924,388 |
| 2023-06-26 | 3.870 | 3.870 | 3.760 | 3.780 | 3.560 | 252,428,043 |
| 2023-06-21 | 3.870 | 3.940 | 3.840 | 3.880 | 3.654 | 230,816,583 |
| 2023-06-20 | 3.910 | 3.930 | 3.860 | 3.870 | 3.645 | 175,346,924 |
| 2023-06-19 | 3.960 | 3.970 | 3.890 | 3.900 | 3.673 | 279,652,432 |
| 2023-06-16 | 4.010 | 4.030 | 3.950 | 3.960 | 3.730 | 255,840,522 |
| 2023-06-15 | 4.010 | 4.050 | 3.970 | 4.010 | 3.777 | 181,084,355 |
| 2023-06-14 | 4.060 | 4.100 | 3.990 | 4.000 | 3.767 | 285,583,339 |
| 2023-06-13 | 4.030 | 4.080 | 4.020 | 4.060 | 3.824 | 144,130,792 |
| 2023-06-12 | 4.110 | 4.120 | 4.020 | 4.040 | 3.805 | 269,742,028 |
| 2023-06-09 | 4.150 | 4.180 | 4.090 | 4.130 | 3.890 | 273,257,633 |
| 2023-06-08 | 4.060 | 4.210 | 4.000 | 4.150 | 3.909 | 378,819,309 |
| 2023-06-07 | 4.000 | 4.080 | 3.990 | 4.040 | 3.805 | 246,819,846 |
| 2023-06-06 | 3.960 | 4.070 | 3.950 | 3.990 | 3.758 | 287,616,913 |
| 2023-06-05 | 3.880 | 3.980 | 3.860 | 3.980 | 3.749 | 303,274,910 |
| 2023-06-02 | 3.910 | 3.940 | 3.860 | 3.890 | 3.664 | 248,662,637 |
| 2023-06-01 | 3.900 | 3.940 | 3.850 | 3.910 | 3.683 | 239,958,427 |
| 2023-05-31 | 3.930 | 3.940 | 3.880 | 3.900 | 3.673 | 205,519,842 |
| 2023-05-30 | 3.960 | 3.990 | 3.900 | 3.930 | 3.702 | 261,902,967 |
| 2023-05-29 | 3.890 | 4.020 | 3.880 | 3.980 | 3.749 | 297,568,246 |
| 2023-05-26 | 3.880 | 3.920 | 3.840 | 3.890 | 3.664 | 238,655,912 |
| 2023-05-25 | 3.860 | 3.890 | 3.830 | 3.890 | 3.664 | 280,922,299 |
| 2023-05-24 | 4.020 | 4.020 | 3.880 | 3.890 | 3.664 | 491,028,400 |
| 2023-05-23 | 4.150 | 4.180 | 4.030 | 4.040 | 3.805 | 337,049,586 |
| 2023-05-22 | 4.180 | 4.240 | 4.140 | 4.170 | 3.928 | 277,860,661 |
| 2023-05-19 | 4.190 | 4.200 | 4.110 | 4.160 | 3.918 | 275,512,633 |
| 2023-05-18 | 4.160 | 4.270 | 4.160 | 4.210 | 3.965 | 442,986,511 |
| 2023-05-17 | 4.160 | 4.220 | 4.080 | 4.150 | 3.909 | 354,923,904 |
| 2023-05-16 | 4.150 | 4.320 | 4.130 | 4.190 | 3.946 | 670,751,951 |
| 2023-05-15 | 4.100 | 4.200 | 3.990 | 4.180 | 3.937 | 706,461,545 |
| 2023-05-12 | 4.150 | 4.200 | 4.100 | 4.160 | 3.918 | 531,245,828 |
| 2023-05-11 | 4.260 | 4.310 | 4.130 | 4.160 | 3.918 | 784,238,054 |
| 2023-05-10 | 4.450 | 4.500 | 4.240 | 4.310 | 4.059 | 1,078,241,969 |
| 2023-05-09 | 4.650 | 4.770 | 4.430 | 4.560 | 4.295 | 1,310,416,599 |
| 2023-05-08 | 4.090 | 4.490 | 4.080 | 4.490 | 4.229 | 941,382,675 |
| 2023-05-05 | 3.930 | 4.180 | 3.930 | 4.080 | 3.843 | 665,262,112 |
| 2023-05-04 | 3.650 | 3.970 | 3.650 | 3.940 | 3.711 | 631,070,023 |
| 2023-04-28 | 3.660 | 3.690 | 3.630 | 3.670 | 3.457 | 226,704,779 |
| 2023-04-27 | 3.660 | 3.680 | 3.610 | 3.670 | 3.457 | 186,113,552 |
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.