Bank of China Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 5.770 | 5.820 | 5.750 | 5.770 | 5.770 | 153,168,013 |
| 2026-04-16 | 5.800 | 5.870 | 5.760 | 5.790 | 5.790 | 189,043,803 |
| 2026-04-15 | 5.710 | 5.820 | 5.700 | 5.790 | 5.790 | 231,003,234 |
| 2026-04-14 | 5.660 | 5.740 | 5.650 | 5.730 | 5.730 | 188,066,450 |
| 2026-04-13 | 5.650 | 5.690 | 5.580 | 5.690 | 5.690 | 200,252,806 |
| 2026-04-10 | 5.680 | 5.680 | 5.620 | 5.650 | 5.650 | 177,626,358 |
| 2026-04-09 | 5.740 | 5.770 | 5.670 | 5.690 | 5.690 | 223,535,039 |
| 2026-04-08 | 5.770 | 5.780 | 5.630 | 5.740 | 5.740 | 314,917,943 |
| 2026-04-07 | 5.820 | 5.840 | 5.750 | 5.800 | 5.800 | 250,996,350 |
| 2026-04-03 | 5.950 | 5.960 | 5.780 | 5.820 | 5.820 | 239,214,989 |
| 2026-04-02 | 5.870 | 5.970 | 5.840 | 5.940 | 5.940 | 292,924,188 |
| 2026-04-01 | 5.890 | 5.950 | 5.850 | 5.870 | 5.870 | 343,189,269 |
| 2026-03-31 | 5.670 | 5.910 | 5.670 | 5.870 | 5.870 | 652,254,090 |
| 2026-03-30 | 5.550 | 5.680 | 5.550 | 5.670 | 5.670 | 289,633,041 |
| 2026-03-27 | 5.570 | 5.600 | 5.560 | 5.570 | 5.570 | 217,430,554 |
| 2026-03-26 | 5.530 | 5.600 | 5.520 | 5.580 | 5.580 | 275,051,317 |
| 2026-03-25 | 5.460 | 5.550 | 5.380 | 5.550 | 5.550 | 317,240,980 |
| 2026-03-24 | 5.380 | 5.490 | 5.370 | 5.470 | 5.470 | 300,944,305 |
| 2026-03-23 | 5.490 | 5.500 | 5.320 | 5.390 | 5.390 | 433,148,480 |
| 2026-03-20 | 5.520 | 5.580 | 5.490 | 5.510 | 5.510 | 259,377,052 |
| 2026-03-19 | 5.480 | 5.560 | 5.480 | 5.530 | 5.530 | 356,527,575 |
| 2026-03-18 | 5.500 | 5.540 | 5.460 | 5.500 | 5.500 | 298,110,031 |
| 2026-03-17 | 5.400 | 5.500 | 5.380 | 5.500 | 5.500 | 362,388,776 |
| 2026-03-16 | 5.390 | 5.420 | 5.370 | 5.400 | 5.400 | 206,924,880 |
| 2026-03-13 | 5.370 | 5.420 | 5.330 | 5.390 | 5.390 | 237,995,758 |
| 2026-03-12 | 5.350 | 5.380 | 5.330 | 5.370 | 5.370 | 164,286,248 |
| 2026-03-11 | 5.330 | 5.360 | 5.300 | 5.360 | 5.360 | 136,654,818 |
| 2026-03-10 | 5.350 | 5.350 | 5.310 | 5.330 | 5.330 | 203,870,611 |
| 2026-03-09 | 5.370 | 5.410 | 5.350 | 5.360 | 5.360 | 248,943,616 |
| 2026-03-06 | 5.370 | 5.420 | 5.350 | 5.390 | 5.390 | 194,947,276 |
| 2026-03-05 | 5.310 | 5.400 | 5.290 | 5.390 | 5.390 | 249,638,030 |
| 2026-03-04 | 5.410 | 5.420 | 5.280 | 5.350 | 5.350 | 423,813,553 |
| 2026-03-03 | 5.300 | 5.440 | 5.280 | 5.420 | 5.420 | 495,574,107 |
| 2026-03-02 | 5.280 | 5.330 | 5.250 | 5.310 | 5.310 | 227,969,156 |
| 2026-02-27 | 5.280 | 5.300 | 5.260 | 5.280 | 5.280 | 141,987,166 |
| 2026-02-26 | 5.290 | 5.310 | 5.250 | 5.270 | 5.270 | 156,390,840 |
| 2026-02-25 | 5.290 | 5.310 | 5.270 | 5.290 | 5.290 | 187,928,206 |
| 2026-02-24 | 5.320 | 5.320 | 5.280 | 5.290 | 5.290 | 157,530,558 |
| 2026-02-13 | 5.350 | 5.360 | 5.300 | 5.310 | 5.310 | 211,973,073 |
| 2026-02-12 | 5.410 | 5.410 | 5.330 | 5.340 | 5.340 | 235,306,383 |
| 2026-02-11 | 5.410 | 5.430 | 5.360 | 5.410 | 5.410 | 170,686,804 |
| 2026-02-10 | 5.380 | 5.420 | 5.360 | 5.410 | 5.410 | 209,240,437 |
| 2026-02-09 | 5.330 | 5.380 | 5.310 | 5.380 | 5.380 | 172,065,954 |
| 2026-02-06 | 5.420 | 5.430 | 5.330 | 5.350 | 5.350 | 271,598,355 |
| 2026-02-05 | 5.370 | 5.430 | 5.350 | 5.400 | 5.400 | 266,343,156 |
| 2026-02-04 | 5.290 | 5.360 | 5.280 | 5.350 | 5.350 | 272,475,935 |
| 2026-02-03 | 5.400 | 5.400 | 5.270 | 5.280 | 5.280 | 448,757,315 |
| 2026-02-02 | 5.370 | 5.450 | 5.360 | 5.420 | 5.420 | 338,563,858 |
| 2026-01-30 | 5.380 | 5.430 | 5.350 | 5.370 | 5.370 | 324,854,861 |
| 2026-01-29 | 5.340 | 5.400 | 5.300 | 5.370 | 5.370 | 323,012,120 |
| 2026-01-28 | 5.320 | 5.400 | 5.300 | 5.340 | 5.340 | 331,404,075 |
| 2026-01-27 | 5.310 | 5.420 | 5.300 | 5.330 | 5.330 | 430,591,172 |
| 2026-01-26 | 5.260 | 5.360 | 5.230 | 5.310 | 5.310 | 379,622,885 |
| 2026-01-23 | 5.320 | 5.320 | 5.260 | 5.270 | 5.270 | 247,374,052 |
| 2026-01-22 | 5.330 | 5.360 | 5.300 | 5.300 | 5.300 | 249,659,484 |
| 2026-01-21 | 5.440 | 5.480 | 5.330 | 5.330 | 5.330 | 364,120,330 |
| 2026-01-20 | 5.360 | 5.450 | 5.340 | 5.440 | 5.440 | 317,440,678 |
| 2026-01-19 | 5.380 | 5.420 | 5.350 | 5.360 | 5.360 | 253,682,627 |
| 2026-01-16 | 5.430 | 5.440 | 5.380 | 5.400 | 5.400 | 286,266,015 |
| 2026-01-15 | 5.460 | 5.490 | 5.420 | 5.430 | 5.430 | 227,658,533 |
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.