Bank of China Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-26 | 3.670 | 3.690 | 3.580 | 3.660 | 3.447 | 306,562,428 |
| 2023-04-25 | 3.640 | 3.710 | 3.630 | 3.670 | 3.457 | 335,322,299 |
| 2023-04-24 | 3.580 | 3.660 | 3.570 | 3.620 | 3.410 | 311,925,242 |
| 2023-04-21 | 3.590 | 3.650 | 3.570 | 3.580 | 3.372 | 284,943,173 |
| 2023-04-20 | 3.600 | 3.640 | 3.570 | 3.600 | 3.391 | 229,313,181 |
| 2023-04-19 | 3.600 | 3.640 | 3.580 | 3.610 | 3.400 | 217,108,696 |
| 2023-04-18 | 3.580 | 3.640 | 3.570 | 3.600 | 3.391 | 275,066,262 |
| 2023-04-17 | 3.510 | 3.580 | 3.500 | 3.580 | 3.372 | 282,708,720 |
| 2023-04-14 | 3.540 | 3.550 | 3.500 | 3.510 | 3.306 | 157,922,606 |
| 2023-04-13 | 3.490 | 3.550 | 3.480 | 3.540 | 3.334 | 217,472,683 |
| 2023-04-12 | 3.460 | 3.530 | 3.450 | 3.490 | 3.287 | 277,212,370 |
| 2023-04-11 | 3.440 | 3.460 | 3.420 | 3.460 | 3.259 | 191,372,454 |
| 2023-04-10 | 3.430 | 3.450 | 3.410 | 3.430 | 3.231 | 150,665,699 |
| 2023-04-07 | 3.440 | 3.450 | 3.410 | 3.430 | 3.231 | 118,461,830 |
| 2023-04-06 | 3.420 | 3.460 | 3.410 | 3.440 | 3.240 | 145,282,636 |
| 2023-04-04 | 3.370 | 3.430 | 3.350 | 3.430 | 3.231 | 237,369,205 |
| 2023-04-03 | 3.380 | 3.390 | 3.350 | 3.360 | 3.165 | 174,610,298 |
| 2023-03-31 | 3.390 | 3.420 | 3.370 | 3.380 | 3.184 | 154,458,817 |
| 2023-03-30 | 3.400 | 3.450 | 3.360 | 3.400 | 3.202 | 191,528,971 |
| 2023-03-29 | 3.380 | 3.430 | 3.350 | 3.390 | 3.193 | 226,228,868 |
| 2023-03-28 | 3.370 | 3.380 | 3.340 | 3.380 | 3.184 | 151,853,505 |
| 2023-03-27 | 3.400 | 3.400 | 3.330 | 3.360 | 3.165 | 228,519,248 |
| 2023-03-24 | 3.480 | 3.480 | 3.400 | 3.400 | 3.202 | 246,398,006 |
| 2023-03-23 | 3.440 | 3.490 | 3.430 | 3.470 | 3.268 | 186,147,346 |
| 2023-03-22 | 3.430 | 3.470 | 3.410 | 3.440 | 3.240 | 221,591,441 |
| 2023-03-21 | 3.500 | 3.530 | 3.410 | 3.430 | 3.231 | 304,180,208 |
| 2023-03-20 | 3.470 | 3.580 | 3.470 | 3.510 | 3.306 | 412,149,934 |
| 2023-03-17 | 3.510 | 3.520 | 3.440 | 3.480 | 3.278 | 421,627,133 |
| 2023-03-16 | 3.390 | 3.550 | 3.380 | 3.490 | 3.287 | 580,690,527 |
| 2023-03-15 | 3.350 | 3.400 | 3.340 | 3.390 | 3.193 | 237,150,206 |
| 2023-03-14 | 3.310 | 3.340 | 3.300 | 3.330 | 3.136 | 146,560,260 |
| 2023-03-13 | 3.290 | 3.330 | 3.280 | 3.320 | 3.127 | 124,682,895 |
| 2023-03-10 | 3.330 | 3.360 | 3.300 | 3.300 | 3.108 | 132,462,634 |
| 2023-03-09 | 3.340 | 3.380 | 3.330 | 3.350 | 3.155 | 224,044,140 |
| 2023-03-08 | 3.320 | 3.360 | 3.300 | 3.330 | 3.136 | 187,085,097 |
| 2023-03-07 | 3.310 | 3.410 | 3.300 | 3.340 | 3.146 | 330,385,225 |
| 2023-03-06 | 3.310 | 3.330 | 3.300 | 3.310 | 3.118 | 159,190,598 |
| 2023-03-03 | 3.270 | 3.320 | 3.260 | 3.310 | 3.118 | 188,952,449 |
| 2023-03-02 | 3.240 | 3.270 | 3.230 | 3.260 | 3.070 | 131,111,406 |
| 2023-03-01 | 3.230 | 3.240 | 3.220 | 3.240 | 3.052 | 74,150,580 |
| 2023-02-28 | 3.220 | 3.230 | 3.210 | 3.230 | 3.042 | 85,384,832 |
| 2023-02-27 | 3.220 | 3.220 | 3.210 | 3.210 | 3.023 | 57,616,339 |
| 2023-02-24 | 3.240 | 3.240 | 3.220 | 3.220 | 3.033 | 51,398,186 |
| 2023-02-23 | 3.240 | 3.240 | 3.220 | 3.230 | 3.042 | 98,125,190 |
| 2023-02-22 | 3.240 | 3.240 | 3.230 | 3.230 | 3.042 | 52,939,766 |
| 2023-02-21 | 3.240 | 3.240 | 3.230 | 3.240 | 3.052 | 60,852,608 |
| 2023-02-20 | 3.220 | 3.240 | 3.220 | 3.240 | 3.052 | 77,084,385 |
| 2023-02-17 | 3.220 | 3.230 | 3.210 | 3.220 | 3.033 | 79,385,789 |
| 2023-02-16 | 3.200 | 3.230 | 3.200 | 3.210 | 3.023 | 123,648,447 |
| 2023-02-15 | 3.210 | 3.210 | 3.200 | 3.200 | 3.014 | 36,648,820 |
| 2023-02-14 | 3.210 | 3.220 | 3.200 | 3.200 | 3.014 | 69,687,157 |
| 2023-02-13 | 3.230 | 3.230 | 3.210 | 3.210 | 3.023 | 80,093,585 |
| 2023-02-10 | 3.210 | 3.230 | 3.200 | 3.230 | 3.042 | 74,722,050 |
| 2023-02-09 | 3.210 | 3.210 | 3.200 | 3.210 | 3.023 | 51,333,890 |
| 2023-02-08 | 3.200 | 3.210 | 3.190 | 3.200 | 3.014 | 48,409,900 |
| 2023-02-07 | 3.200 | 3.210 | 3.190 | 3.190 | 3.005 | 65,696,219 |
| 2023-02-06 | 3.200 | 3.210 | 3.190 | 3.200 | 3.014 | 111,525,091 |
| 2023-02-03 | 3.210 | 3.220 | 3.200 | 3.210 | 3.023 | 100,975,924 |
| 2023-02-02 | 3.220 | 3.220 | 3.200 | 3.210 | 3.023 | 95,902,999 |
| 2023-02-01 | 3.220 | 3.230 | 3.200 | 3.220 | 3.033 | 108,913,528 |
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.