Bank of China Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	3.090	3.100	3.080	3.090	2.711	127,655,838
2022-01-26	3.090	3.100	3.080	3.090	2.711	92,393,252
2022-01-25	3.110	3.120	3.080	3.090	2.711	157,682,812
2022-01-24	3.120	3.120	3.100	3.120	2.738	153,008,996
2022-01-21	3.120	3.130	3.100	3.120	2.738	171,887,707
2022-01-20	3.110	3.130	3.100	3.120	2.738	191,778,747
2022-01-19	3.110	3.120	3.100	3.110	2.729	97,900,582
2022-01-18	3.080	3.120	3.080	3.120	2.738	158,865,983
2022-01-17	3.090	3.100	3.080	3.090	2.711	114,250,424
2022-01-14	3.140	3.140	3.080	3.090	2.711	206,659,934
2022-01-13	3.110	3.150	3.110	3.140	2.755	176,183,426
2022-01-12	3.140	3.140	3.100	3.120	2.738	190,643,304
2022-01-11	3.120	3.150	3.120	3.140	2.755	136,150,760
2022-01-10	3.140	3.160	3.110	3.130	2.746	154,642,749
2022-01-07	3.090	3.140	3.090	3.140	2.755	318,936,314
2022-01-06	3.080	3.120	3.080	3.090	2.711	187,797,851
2022-01-05	3.070	3.100	3.060	3.090	2.711	312,987,617
2022-01-04	3.060	3.070	3.050	3.070	2.694	113,893,319
2021-12-31	3.050	3.060	3.050	3.050	2.676	75,290,603
2021-12-30	3.060	3.060	3.050	3.050	2.676	78,992,662
2021-12-29	3.060	3.070	3.050	3.050	2.676	82,813,675
2021-12-28	3.060	3.070	3.050	3.070	2.694	101,425,994
2021-12-27	3.050	3.060	3.050	3.060	2.685	71,592,541
2021-12-24	3.060	3.070	3.050	3.050	2.676	65,111,092
2021-12-23	3.060	3.070	3.050	3.060	2.685	81,038,737
2021-12-22	3.060	3.070	3.050	3.060	2.685	110,247,425
2021-12-21	3.040	3.070	3.040	3.060	2.685	128,798,481
2021-12-20	3.050	3.060	3.040	3.050	2.676	96,278,940
2021-12-17	3.050	3.060	3.050	3.060	2.685	88,226,665
2021-12-16	3.050	3.060	3.050	3.050	2.676	101,356,040
2021-12-15	3.050	3.060	3.050	3.050	2.676	83,770,662
2021-12-14	3.060	3.070	3.050	3.050	2.676	73,139,542
2021-12-13	3.070	3.070	3.060	3.060	2.685	102,284,901
2021-12-10	3.070	3.070	3.060	3.070	2.694	126,272,349
2021-12-09	3.060	3.080	3.050	3.070	2.694	162,429,588
2021-12-08	3.060	3.070	3.050	3.060	2.685	120,463,174
2021-12-07	3.070	3.070	3.050	3.070	2.694	104,494,732
2021-12-06	3.060	3.070	3.050	3.060	2.685	123,987,558
2021-12-03	3.060	3.060	3.050	3.060	2.685	79,474,180
2021-12-02	3.060	3.060	3.050	3.050	2.676	108,444,950
2021-12-01	3.040	3.060	3.040	3.060	2.685	63,929,943
2021-11-30	3.060	3.060	3.040	3.050	2.676	118,947,240
2021-11-29	3.060	3.070	3.050	3.060	2.685	97,359,978
2021-11-26	3.070	3.080	3.060	3.070	2.694	52,959,976
2021-11-25	3.070	3.080	3.060	3.080	2.702	82,415,265
2021-11-24	3.060	3.080	3.060	3.080	2.702	115,740,433
2021-11-23	3.060	3.070	3.060	3.070	2.694	83,470,231
2021-11-22	3.060	3.070	3.060	3.060	2.685	67,459,475
2021-11-19	3.060	3.070	3.050	3.060	2.685	63,789,015
2021-11-18	3.060	3.070	3.050	3.060	2.685	87,171,027
2021-11-17	3.060	3.070	3.050	3.070	2.694	79,461,275
2021-11-16	3.060	3.070	3.050	3.060	2.685	100,142,595
2021-11-15	3.050	3.060	3.050	3.060	2.685	59,525,462
2021-11-12	3.070	3.070	3.050	3.060	2.685	58,156,056
2021-11-11	3.040	3.070	3.030	3.070	2.694	113,565,177
2021-11-10	3.030	3.040	3.030	3.040	2.667	59,729,296
2021-11-09	3.030	3.040	3.030	3.040	2.667	60,731,741
2021-11-08	3.040	3.050	3.030	3.030	2.659	72,938,332
2021-11-05	3.040	3.050	3.040	3.040	2.667	58,406,560
2021-11-04	3.040	3.050	3.040	3.040	2.667	49,139,999

← NewerPage 20 of 21 · 1,212 trading daysOlder →

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.