Bank of China Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-31 | 3.050 | 3.060 | 3.010 | 3.010 | 2.835 | 181,116,217 |
| 2022-10-28 | 3.040 | 3.060 | 3.030 | 3.060 | 2.882 | 162,996,080 |
| 2022-10-27 | 3.050 | 3.050 | 3.030 | 3.030 | 2.854 | 139,886,596 |
| 2022-10-26 | 3.060 | 3.060 | 3.040 | 3.040 | 2.863 | 133,635,973 |
| 2022-10-25 | 3.060 | 3.070 | 3.050 | 3.050 | 2.873 | 140,010,265 |
| 2022-10-24 | 3.070 | 3.080 | 3.060 | 3.060 | 2.882 | 179,927,707 |
| 2022-10-21 | 3.050 | 3.080 | 3.050 | 3.070 | 2.892 | 143,775,202 |
| 2022-10-20 | 3.050 | 3.060 | 3.040 | 3.050 | 2.873 | 95,315,241 |
| 2022-10-19 | 3.050 | 3.060 | 3.050 | 3.050 | 2.873 | 65,183,649 |
| 2022-10-18 | 3.060 | 3.070 | 3.050 | 3.050 | 2.873 | 90,180,936 |
| 2022-10-17 | 3.060 | 3.060 | 3.050 | 3.050 | 2.873 | 77,051,347 |
| 2022-10-14 | 3.060 | 3.080 | 3.060 | 3.060 | 2.882 | 94,382,812 |
| 2022-10-13 | 3.060 | 3.070 | 3.050 | 3.050 | 2.873 | 86,955,664 |
| 2022-10-12 | 3.060 | 3.080 | 3.050 | 3.070 | 2.892 | 118,989,573 |
| 2022-10-11 | 3.070 | 3.080 | 3.060 | 3.060 | 2.882 | 107,772,247 |
| 2022-10-10 | 3.080 | 3.090 | 3.060 | 3.070 | 2.892 | 120,890,375 |
| 2022-09-30 | 3.060 | 3.090 | 3.050 | 3.090 | 2.910 | 127,961,507 |
| 2022-09-29 | 3.080 | 3.090 | 3.050 | 3.050 | 2.873 | 96,899,780 |
| 2022-09-28 | 3.060 | 3.080 | 3.040 | 3.070 | 2.892 | 114,531,908 |
| 2022-09-27 | 3.070 | 3.080 | 3.050 | 3.050 | 2.873 | 86,579,287 |
| 2022-09-26 | 3.100 | 3.110 | 3.060 | 3.060 | 2.882 | 140,392,825 |
| 2022-09-23 | 3.080 | 3.100 | 3.070 | 3.100 | 2.920 | 169,034,302 |
| 2022-09-22 | 3.070 | 3.080 | 3.060 | 3.070 | 2.892 | 92,222,319 |
| 2022-09-21 | 3.070 | 3.080 | 3.050 | 3.070 | 2.892 | 83,992,047 |
| 2022-09-20 | 3.090 | 3.090 | 3.060 | 3.070 | 2.892 | 124,474,985 |
| 2022-09-19 | 3.060 | 3.080 | 3.050 | 3.080 | 2.901 | 96,413,485 |
| 2022-09-16 | 3.100 | 3.100 | 3.050 | 3.050 | 2.873 | 130,119,163 |
| 2022-09-15 | 3.070 | 3.100 | 3.070 | 3.090 | 2.910 | 138,372,957 |
| 2022-09-14 | 3.070 | 3.080 | 3.070 | 3.070 | 2.892 | 61,667,247 |
| 2022-09-13 | 3.090 | 3.090 | 3.070 | 3.080 | 2.901 | 109,715,783 |
| 2022-09-09 | 3.070 | 3.090 | 3.060 | 3.080 | 2.901 | 93,780,393 |
| 2022-09-08 | 3.070 | 3.070 | 3.060 | 3.060 | 2.882 | 44,417,093 |
| 2022-09-07 | 3.070 | 3.070 | 3.060 | 3.060 | 2.882 | 61,096,711 |
| 2022-09-06 | 3.060 | 3.070 | 3.050 | 3.070 | 2.892 | 91,630,101 |
| 2022-09-05 | 3.040 | 3.060 | 3.040 | 3.050 | 2.873 | 82,660,879 |
| 2022-09-02 | 3.060 | 3.060 | 3.040 | 3.040 | 2.863 | 83,102,686 |
| 2022-09-01 | 3.050 | 3.060 | 3.040 | 3.050 | 2.873 | 96,042,898 |
| 2022-08-31 | 3.040 | 3.050 | 3.030 | 3.040 | 2.863 | 124,951,539 |
| 2022-08-30 | 3.020 | 3.040 | 3.020 | 3.030 | 2.854 | 91,508,323 |
| 2022-08-29 | 3.020 | 3.030 | 3.010 | 3.020 | 2.844 | 98,104,781 |
| 2022-08-26 | 3.030 | 3.030 | 3.010 | 3.020 | 2.844 | 69,877,582 |
| 2022-08-25 | 3.020 | 3.030 | 3.010 | 3.030 | 2.854 | 81,020,311 |
| 2022-08-24 | 3.010 | 3.030 | 3.010 | 3.010 | 2.835 | 106,814,759 |
| 2022-08-23 | 3.020 | 3.030 | 3.010 | 3.010 | 2.835 | 75,429,339 |
| 2022-08-22 | 3.020 | 3.030 | 3.020 | 3.020 | 2.844 | 86,923,624 |
| 2022-08-19 | 3.020 | 3.040 | 3.020 | 3.030 | 2.854 | 90,415,101 |
| 2022-08-18 | 3.040 | 3.040 | 3.020 | 3.020 | 2.844 | 80,063,491 |
| 2022-08-17 | 3.040 | 3.040 | 3.030 | 3.040 | 2.863 | 78,567,086 |
| 2022-08-16 | 3.030 | 3.050 | 3.030 | 3.030 | 2.854 | 67,607,430 |
| 2022-08-15 | 3.040 | 3.050 | 3.030 | 3.030 | 2.854 | 74,872,124 |
| 2022-08-12 | 3.050 | 3.050 | 3.030 | 3.040 | 2.863 | 90,434,370 |
| 2022-08-11 | 3.030 | 3.050 | 3.020 | 3.050 | 2.873 | 74,187,883 |
| 2022-08-10 | 3.030 | 3.040 | 3.020 | 3.020 | 2.844 | 52,157,206 |
| 2022-08-09 | 3.030 | 3.040 | 3.020 | 3.020 | 2.844 | 51,354,312 |
| 2022-08-08 | 3.050 | 3.050 | 3.030 | 3.030 | 2.854 | 62,631,923 |
| 2022-08-05 | 3.040 | 3.050 | 3.030 | 3.040 | 2.863 | 80,123,699 |
| 2022-08-04 | 3.020 | 3.040 | 3.010 | 3.030 | 2.854 | 72,169,836 |
| 2022-08-03 | 3.030 | 3.040 | 3.010 | 3.010 | 2.835 | 141,579,051 |
| 2022-08-02 | 3.040 | 3.040 | 3.020 | 3.020 | 2.844 | 118,161,970 |
| 2022-08-01 | 3.050 | 3.060 | 3.040 | 3.040 | 2.863 | 126,754,495 |
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.