Bank of China Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-29 | 3.070 | 3.070 | 3.050 | 3.060 | 2.882 | 123,286,311 |
| 2022-07-28 | 3.090 | 3.090 | 3.060 | 3.070 | 2.892 | 99,149,343 |
| 2022-07-27 | 3.110 | 3.110 | 3.090 | 3.090 | 2.910 | 91,483,843 |
| 2022-07-26 | 3.090 | 3.120 | 3.090 | 3.110 | 2.929 | 121,188,561 |
| 2022-07-25 | 3.080 | 3.090 | 3.070 | 3.090 | 2.910 | 54,227,394 |
| 2022-07-22 | 3.060 | 3.080 | 3.060 | 3.080 | 2.901 | 73,960,909 |
| 2022-07-21 | 3.090 | 3.100 | 3.060 | 3.060 | 2.882 | 113,297,249 |
| 2022-07-20 | 3.060 | 3.080 | 3.050 | 3.080 | 2.901 | 98,414,346 |
| 2022-07-19 | 3.030 | 3.050 | 3.020 | 3.040 | 2.863 | 102,681,408 |
| 2022-07-18 | 3.010 | 3.030 | 3.000 | 3.020 | 2.844 | 134,613,640 |
| 2022-07-15 | 3.030 | 3.040 | 3.000 | 3.000 | 2.826 | 273,232,104 |
| 2022-07-14 | 3.270 | 3.280 | 3.210 | 3.230 | 2.834 | 225,707,808 |
| 2022-07-13 | 3.330 | 3.340 | 3.280 | 3.290 | 2.887 | 225,351,639 |
| 2022-07-12 | 3.330 | 3.350 | 3.320 | 3.330 | 2.922 | 223,921,378 |
| 2022-07-11 | 3.310 | 3.340 | 3.300 | 3.320 | 2.913 | 192,268,722 |
| 2022-07-08 | 3.300 | 3.310 | 3.290 | 3.300 | 2.896 | 130,241,201 |
| 2022-07-07 | 3.300 | 3.300 | 3.290 | 3.290 | 2.887 | 96,617,787 |
| 2022-07-06 | 3.310 | 3.310 | 3.290 | 3.290 | 2.887 | 155,208,120 |
| 2022-07-05 | 3.290 | 3.310 | 3.280 | 3.300 | 2.896 | 109,701,716 |
| 2022-07-04 | 3.270 | 3.300 | 3.260 | 3.290 | 2.887 | 158,278,952 |
| 2022-07-01 | 3.260 | 3.270 | 3.260 | 3.260 | 2.860 | 107,827,360 |
| 2022-06-30 | 3.250 | 3.270 | 3.250 | 3.260 | 2.860 | 132,741,063 |
| 2022-06-29 | 3.240 | 3.260 | 3.240 | 3.260 | 2.860 | 145,262,952 |
| 2022-06-28 | 3.250 | 3.260 | 3.240 | 3.250 | 2.852 | 124,881,605 |
| 2022-06-27 | 3.250 | 3.260 | 3.240 | 3.250 | 2.852 | 142,387,828 |
| 2022-06-24 | 3.250 | 3.260 | 3.240 | 3.250 | 2.852 | 130,305,041 |
| 2022-06-23 | 3.240 | 3.250 | 3.230 | 3.250 | 2.852 | 111,815,207 |
| 2022-06-22 | 3.250 | 3.260 | 3.230 | 3.230 | 2.834 | 124,648,156 |
| 2022-06-21 | 3.220 | 3.260 | 3.210 | 3.250 | 2.852 | 141,733,787 |
| 2022-06-20 | 3.230 | 3.230 | 3.210 | 3.220 | 2.825 | 102,064,084 |
| 2022-06-17 | 3.230 | 3.240 | 3.220 | 3.230 | 2.834 | 139,422,182 |
| 2022-06-16 | 3.240 | 3.250 | 3.220 | 3.230 | 2.834 | 148,140,347 |
| 2022-06-15 | 3.230 | 3.260 | 3.220 | 3.230 | 2.834 | 196,740,444 |
| 2022-06-14 | 3.210 | 3.230 | 3.190 | 3.230 | 2.834 | 146,281,059 |
| 2022-06-13 | 3.210 | 3.230 | 3.190 | 3.210 | 2.817 | 129,062,879 |
| 2022-06-10 | 3.200 | 3.230 | 3.190 | 3.230 | 2.834 | 197,281,367 |
| 2022-06-09 | 3.190 | 3.210 | 3.180 | 3.210 | 2.817 | 133,747,091 |
| 2022-06-08 | 3.190 | 3.200 | 3.180 | 3.190 | 2.799 | 98,539,232 |
| 2022-06-07 | 3.190 | 3.190 | 3.170 | 3.190 | 2.799 | 96,658,859 |
| 2022-06-06 | 3.190 | 3.200 | 3.180 | 3.180 | 2.790 | 132,391,671 |
| 2022-06-02 | 3.190 | 3.200 | 3.180 | 3.190 | 2.799 | 67,585,431 |
| 2022-06-01 | 3.190 | 3.200 | 3.180 | 3.190 | 2.799 | 105,838,863 |
| 2022-05-31 | 3.190 | 3.200 | 3.190 | 3.190 | 2.799 | 115,257,848 |
| 2022-05-30 | 3.210 | 3.220 | 3.190 | 3.200 | 2.808 | 176,262,701 |
| 2022-05-27 | 3.210 | 3.220 | 3.200 | 3.220 | 2.825 | 107,585,002 |
| 2022-05-26 | 3.200 | 3.210 | 3.200 | 3.210 | 2.817 | 104,946,665 |
| 2022-05-25 | 3.190 | 3.210 | 3.190 | 3.200 | 2.808 | 127,520,925 |
| 2022-05-24 | 3.190 | 3.200 | 3.190 | 3.200 | 2.808 | 91,224,891 |
| 2022-05-23 | 3.200 | 3.210 | 3.190 | 3.200 | 2.808 | 102,728,278 |
| 2022-05-20 | 3.190 | 3.210 | 3.180 | 3.190 | 2.799 | 138,656,349 |
| 2022-05-19 | 3.180 | 3.190 | 3.170 | 3.180 | 2.790 | 105,301,293 |
| 2022-05-18 | 3.200 | 3.200 | 3.180 | 3.190 | 2.799 | 90,701,576 |
| 2022-05-17 | 3.200 | 3.210 | 3.190 | 3.200 | 2.808 | 102,444,983 |
| 2022-05-16 | 3.210 | 3.210 | 3.180 | 3.190 | 2.799 | 107,213,450 |
| 2022-05-13 | 3.200 | 3.210 | 3.190 | 3.210 | 2.817 | 98,605,611 |
| 2022-05-12 | 3.190 | 3.200 | 3.190 | 3.200 | 2.808 | 90,458,459 |
| 2022-05-11 | 3.200 | 3.210 | 3.190 | 3.200 | 2.808 | 131,996,763 |
| 2022-05-10 | 3.180 | 3.200 | 3.160 | 3.200 | 2.808 | 175,808,992 |
| 2022-05-09 | 3.190 | 3.200 | 3.180 | 3.190 | 2.799 | 109,137,292 |
| 2022-05-06 | 3.210 | 3.220 | 3.180 | 3.190 | 2.799 | 143,763,630 |
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.