Bank of China Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-31 | 3.230 | 3.240 | 3.220 | 3.220 | 3.033 | 88,604,596 |
| 2023-01-30 | 3.240 | 3.250 | 3.210 | 3.230 | 3.042 | 149,912,574 |
| 2023-01-20 | 3.220 | 3.230 | 3.210 | 3.220 | 3.033 | 75,151,339 |
| 2023-01-19 | 3.220 | 3.220 | 3.200 | 3.220 | 3.033 | 60,890,365 |
| 2023-01-18 | 3.230 | 3.230 | 3.210 | 3.210 | 3.023 | 77,946,966 |
| 2023-01-17 | 3.210 | 3.220 | 3.200 | 3.220 | 3.033 | 96,610,670 |
| 2023-01-16 | 3.230 | 3.250 | 3.210 | 3.210 | 3.023 | 150,522,392 |
| 2023-01-13 | 3.200 | 3.230 | 3.190 | 3.230 | 3.042 | 121,654,168 |
| 2023-01-12 | 3.200 | 3.200 | 3.180 | 3.190 | 3.005 | 85,189,631 |
| 2023-01-11 | 3.180 | 3.200 | 3.180 | 3.190 | 3.005 | 79,022,772 |
| 2023-01-10 | 3.200 | 3.200 | 3.180 | 3.180 | 2.995 | 66,547,032 |
| 2023-01-09 | 3.210 | 3.220 | 3.190 | 3.190 | 3.005 | 83,515,552 |
| 2023-01-06 | 3.210 | 3.220 | 3.180 | 3.210 | 3.023 | 125,852,654 |
| 2023-01-05 | 3.210 | 3.230 | 3.200 | 3.200 | 3.014 | 118,047,136 |
| 2023-01-04 | 3.160 | 3.210 | 3.160 | 3.200 | 3.014 | 200,733,667 |
| 2023-01-03 | 3.170 | 3.170 | 3.150 | 3.160 | 2.976 | 131,110,342 |
| 2022-12-30 | 3.170 | 3.170 | 3.150 | 3.160 | 2.976 | 122,020,486 |
| 2022-12-29 | 3.170 | 3.170 | 3.140 | 3.150 | 2.967 | 124,477,033 |
| 2022-12-28 | 3.150 | 3.170 | 3.140 | 3.160 | 2.976 | 78,330,948 |
| 2022-12-27 | 3.130 | 3.150 | 3.120 | 3.150 | 2.967 | 68,385,310 |
| 2022-12-26 | 3.130 | 3.130 | 3.110 | 3.110 | 2.929 | 74,086,766 |
| 2022-12-23 | 3.130 | 3.140 | 3.120 | 3.130 | 2.948 | 67,185,650 |
| 2022-12-22 | 3.140 | 3.160 | 3.120 | 3.140 | 2.957 | 88,405,874 |
| 2022-12-21 | 3.130 | 3.140 | 3.120 | 3.120 | 2.939 | 64,708,549 |
| 2022-12-20 | 3.150 | 3.160 | 3.130 | 3.130 | 2.948 | 105,749,613 |
| 2022-12-19 | 3.170 | 3.190 | 3.150 | 3.150 | 2.967 | 98,533,646 |
| 2022-12-16 | 3.140 | 3.180 | 3.130 | 3.180 | 2.995 | 95,367,357 |
| 2022-12-15 | 3.170 | 3.170 | 3.140 | 3.140 | 2.957 | 75,309,560 |
| 2022-12-14 | 3.170 | 3.170 | 3.150 | 3.160 | 2.976 | 112,826,837 |
| 2022-12-13 | 3.130 | 3.170 | 3.130 | 3.160 | 2.976 | 103,497,967 |
| 2022-12-12 | 3.150 | 3.160 | 3.130 | 3.130 | 2.948 | 94,153,702 |
| 2022-12-09 | 3.170 | 3.170 | 3.150 | 3.160 | 2.976 | 110,735,837 |
| 2022-12-08 | 3.150 | 3.180 | 3.140 | 3.160 | 2.976 | 149,180,876 |
| 2022-12-07 | 3.160 | 3.170 | 3.140 | 3.140 | 2.957 | 151,704,730 |
| 2022-12-06 | 3.140 | 3.160 | 3.130 | 3.150 | 2.967 | 137,966,224 |
| 2022-12-05 | 3.120 | 3.150 | 3.110 | 3.150 | 2.967 | 172,724,263 |
| 2022-12-02 | 3.110 | 3.120 | 3.100 | 3.100 | 2.920 | 111,891,861 |
| 2022-12-01 | 3.150 | 3.160 | 3.100 | 3.100 | 2.920 | 178,381,657 |
| 2022-11-30 | 3.140 | 3.160 | 3.120 | 3.150 | 2.967 | 228,597,084 |
| 2022-11-29 | 3.110 | 3.150 | 3.110 | 3.140 | 2.957 | 191,444,499 |
| 2022-11-28 | 3.110 | 3.120 | 3.080 | 3.110 | 2.929 | 173,296,277 |
| 2022-11-25 | 3.100 | 3.140 | 3.090 | 3.130 | 2.948 | 212,121,618 |
| 2022-11-24 | 3.110 | 3.110 | 3.090 | 3.090 | 2.910 | 77,907,198 |
| 2022-11-23 | 3.080 | 3.110 | 3.060 | 3.100 | 2.920 | 251,560,552 |
| 2022-11-22 | 3.060 | 3.080 | 3.050 | 3.080 | 2.901 | 193,927,650 |
| 2022-11-21 | 3.040 | 3.060 | 3.040 | 3.050 | 2.873 | 78,549,383 |
| 2022-11-18 | 3.060 | 3.060 | 3.040 | 3.040 | 2.863 | 87,791,024 |
| 2022-11-17 | 3.050 | 3.060 | 3.040 | 3.050 | 2.873 | 72,887,304 |
| 2022-11-16 | 3.060 | 3.070 | 3.050 | 3.050 | 2.873 | 97,887,858 |
| 2022-11-15 | 3.060 | 3.070 | 3.050 | 3.060 | 2.882 | 79,451,328 |
| 2022-11-14 | 3.060 | 3.080 | 3.050 | 3.060 | 2.882 | 151,006,789 |
| 2022-11-11 | 3.050 | 3.070 | 3.040 | 3.060 | 2.882 | 155,885,389 |
| 2022-11-10 | 3.030 | 3.050 | 3.010 | 3.050 | 2.873 | 145,383,127 |
| 2022-11-09 | 3.030 | 3.040 | 3.030 | 3.040 | 2.863 | 54,728,787 |
| 2022-11-08 | 3.040 | 3.040 | 3.020 | 3.040 | 2.863 | 106,204,710 |
| 2022-11-07 | 3.040 | 3.040 | 3.030 | 3.040 | 2.863 | 73,108,247 |
| 2022-11-04 | 3.010 | 3.040 | 3.010 | 3.040 | 2.863 | 110,639,095 |
| 2022-11-03 | 3.000 | 3.020 | 2.990 | 3.010 | 2.835 | 87,394,641 |
| 2022-11-02 | 3.010 | 3.010 | 2.990 | 3.000 | 2.826 | 136,796,843 |
| 2022-11-01 | 3.010 | 3.030 | 3.000 | 3.020 | 2.844 | 191,792,262 |
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.