Bank of China Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 5.880 | 5.920 | 5.760 | 5.800 | 5.800 | 243,764,536 |
| 2026-07-15 | 5.810 | 5.900 | 5.780 | 5.880 | 5.880 | 257,680,190 |
| 2026-07-14 | 5.880 | 5.900 | 5.790 | 5.870 | 5.870 | 301,634,729 |
| 2026-07-13 | 5.780 | 5.940 | 5.750 | 5.920 | 5.920 | 384,244,469 |
| 2026-07-10 | 5.710 | 5.810 | 5.680 | 5.790 | 5.790 | 265,787,225 |
| 2026-07-09 | 5.890 | 5.900 | 5.790 | 5.830 | 5.713 | 303,357,711 |
| 2026-07-08 | 5.770 | 5.940 | 5.710 | 5.920 | 5.801 | 332,910,380 |
| 2026-07-07 | 5.630 | 5.810 | 5.620 | 5.780 | 5.664 | 327,642,576 |
| 2026-07-06 | 5.540 | 5.650 | 5.510 | 5.640 | 5.527 | 226,882,640 |
| 2026-07-03 | 5.580 | 5.630 | 5.510 | 5.560 | 5.449 | 243,125,633 |
| 2026-07-02 | 5.660 | 5.750 | 5.530 | 5.580 | 5.580 | 293,550,041 |
| 2026-07-01 | 5.670 | 5.720 | 5.640 | 5.650 | 5.650 | 200,728,642 |
| 2026-06-30 | 5.760 | 5.780 | 5.570 | 5.720 | 5.720 | 400,557,890 |
| 2026-06-29 | 5.750 | 5.820 | 5.620 | 5.800 | 5.800 | 329,122,040 |
| 2026-06-26 | 5.790 | 5.890 | 5.750 | 5.760 | 5.760 | 324,748,486 |
| 2026-06-25 | 5.900 | 6.030 | 5.780 | 5.790 | 5.790 | 378,028,835 |
| 2026-06-24 | 6.150 | 6.200 | 6.000 | 6.020 | 6.020 | 328,679,881 |
| 2026-06-23 | 5.940 | 6.180 | 5.920 | 6.140 | 6.140 | 387,064,160 |
| 2026-06-22 | 5.780 | 5.980 | 5.740 | 5.940 | 5.940 | 385,686,434 |
| 2026-06-18 | 5.920 | 5.940 | 5.770 | 5.780 | 5.780 | 365,196,856 |
| 2026-06-17 | 6.040 | 6.080 | 5.920 | 5.940 | 5.940 | 232,013,719 |
| 2026-06-16 | 6.100 | 6.130 | 6.010 | 6.040 | 6.040 | 224,639,512 |
| 2026-06-15 | 6.260 | 6.270 | 6.080 | 6.130 | 6.130 | 404,385,541 |
| 2026-06-12 | 6.140 | 6.290 | 6.100 | 6.290 | 6.290 | 335,000,358 |
| 2026-06-11 | 6.220 | 6.230 | 6.110 | 6.200 | 6.200 | 242,227,764 |
| 2026-06-10 | 6.140 | 6.270 | 6.110 | 6.220 | 6.220 | 308,022,989 |
| 2026-06-09 | 6.100 | 6.190 | 6.070 | 6.130 | 6.130 | 256,163,528 |
| 2026-06-08 | 6.050 | 6.170 | 6.020 | 6.140 | 6.140 | 362,303,513 |
| 2026-06-05 | 5.910 | 6.050 | 5.900 | 6.050 | 6.050 | 364,359,224 |
| 2026-06-04 | 5.950 | 5.990 | 5.880 | 5.900 | 5.900 | 191,212,486 |
| 2026-06-03 | 5.960 | 5.980 | 5.860 | 5.950 | 5.950 | 263,689,241 |
| 2026-06-02 | 5.930 | 6.050 | 5.920 | 5.970 | 5.970 | 329,688,873 |
| 2026-06-01 | 5.850 | 5.940 | 5.810 | 5.930 | 5.930 | 279,331,275 |
| 2026-05-29 | 5.800 | 5.910 | 5.760 | 5.860 | 5.860 | 340,678,300 |
| 2026-05-28 | 5.840 | 5.930 | 5.790 | 5.810 | 5.810 | 267,315,297 |
| 2026-05-27 | 5.900 | 5.980 | 5.810 | 5.850 | 5.850 | 256,933,566 |
| 2026-05-26 | 5.880 | 5.980 | 5.870 | 5.910 | 5.910 | 292,546,229 |
| 2026-05-25 | 5.840 | 5.940 | 5.830 | 5.900 | 5.900 | 246,668,351 |
| 2026-05-22 | 5.790 | 5.880 | 5.710 | 5.860 | 5.860 | 310,632,830 |
| 2026-05-21 | 5.710 | 5.840 | 5.660 | 5.800 | 5.800 | 326,036,758 |
| 2026-05-20 | 5.830 | 5.840 | 5.700 | 5.700 | 5.700 | 207,037,318 |
| 2026-05-19 | 5.800 | 5.900 | 5.790 | 5.830 | 5.830 | 271,888,725 |
| 2026-05-18 | 5.790 | 5.820 | 5.760 | 5.790 | 5.790 | 194,088,388 |
| 2026-05-15 | 5.760 | 5.810 | 5.690 | 5.790 | 5.790 | 269,942,195 |
| 2026-05-14 | 5.710 | 5.830 | 5.700 | 5.760 | 5.760 | 273,427,645 |
| 2026-05-13 | 5.750 | 5.770 | 5.690 | 5.720 | 5.720 | 173,384,711 |
| 2026-05-12 | 5.680 | 5.780 | 5.670 | 5.740 | 5.740 | 249,703,901 |
| 2026-05-11 | 5.670 | 5.690 | 5.610 | 5.680 | 5.680 | 229,231,491 |
| 2026-05-08 | 5.700 | 5.750 | 5.660 | 5.680 | 5.680 | 164,666,003 |
| 2026-05-07 | 5.710 | 5.760 | 5.680 | 5.690 | 5.690 | 174,848,521 |
| 2026-05-06 | 5.750 | 5.750 | 5.640 | 5.710 | 5.710 | 267,950,874 |
| 2026-04-30 | 5.800 | 5.850 | 5.730 | 5.750 | 5.750 | 252,823,333 |
| 2026-04-29 | 5.810 | 5.830 | 5.730 | 5.790 | 5.790 | 218,008,616 |
| 2026-04-28 | 5.740 | 5.820 | 5.730 | 5.810 | 5.810 | 164,756,096 |
| 2026-04-27 | 5.800 | 5.840 | 5.750 | 5.760 | 5.760 | 166,817,156 |
| 2026-04-24 | 5.820 | 5.840 | 5.780 | 5.810 | 5.810 | 148,447,775 |
| 2026-04-23 | 5.830 | 5.880 | 5.800 | 5.820 | 5.820 | 158,839,186 |
| 2026-04-22 | 5.930 | 5.950 | 5.830 | 5.840 | 5.840 | 161,678,244 |
| 2026-04-21 | 5.890 | 5.970 | 5.890 | 5.930 | 5.930 | 205,382,068 |
| 2026-04-20 | 5.750 | 5.920 | 5.740 | 5.900 | 5.900 | 258,027,973 |
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.