Bank of China Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-14 | 5.530 | 5.540 | 5.460 | 5.470 | 5.470 | 362,334,858 |
| 2026-01-13 | 5.520 | 5.610 | 5.520 | 5.550 | 5.550 | 353,767,323 |
| 2026-01-12 | 5.470 | 5.540 | 5.440 | 5.530 | 5.530 | 261,567,452 |
| 2026-01-09 | 5.510 | 5.520 | 5.460 | 5.490 | 5.490 | 227,623,324 |
| 2026-01-08 | 5.560 | 5.560 | 5.480 | 5.520 | 5.520 | 316,687,204 |
| 2026-01-07 | 5.580 | 5.600 | 5.550 | 5.560 | 5.560 | 274,475,697 |
| 2026-01-06 | 5.670 | 5.670 | 5.550 | 5.590 | 5.590 | 560,642,836 |
| 2026-01-05 | 5.730 | 5.760 | 5.640 | 5.670 | 5.670 | 346,197,426 |
| 2025-12-31 | 5.660 | 5.760 | 5.660 | 5.730 | 5.730 | 302,369,271 |
| 2025-12-30 | 5.660 | 5.700 | 5.610 | 5.670 | 5.670 | 236,688,700 |
| 2025-12-29 | 5.610 | 5.680 | 5.590 | 5.680 | 5.680 | 252,761,075 |
| 2025-12-26 | 5.650 | 5.650 | 5.600 | 5.610 | 5.610 | 154,495,518 |
| 2025-12-25 | 5.660 | 5.710 | 5.630 | 5.650 | 5.650 | 226,869,010 |
| 2025-12-24 | 5.700 | 5.730 | 5.660 | 5.670 | 5.670 | 184,149,763 |
| 2025-12-23 | 5.660 | 5.710 | 5.630 | 5.700 | 5.700 | 260,633,092 |
| 2025-12-22 | 5.650 | 5.670 | 5.610 | 5.670 | 5.670 | 166,517,602 |
| 2025-12-19 | 5.690 | 5.690 | 5.630 | 5.660 | 5.660 | 239,860,297 |
| 2025-12-18 | 5.610 | 5.710 | 5.580 | 5.700 | 5.700 | 287,964,556 |
| 2025-12-17 | 5.580 | 5.660 | 5.560 | 5.610 | 5.610 | 251,701,089 |
| 2025-12-16 | 5.600 | 5.620 | 5.550 | 5.590 | 5.590 | 221,626,997 |
| 2025-12-15 | 5.590 | 5.640 | 5.580 | 5.610 | 5.610 | 201,936,140 |
| 2025-12-12 | 5.700 | 5.710 | 5.580 | 5.590 | 5.590 | 356,392,585 |
| 2025-12-11 | 5.660 | 5.710 | 5.640 | 5.710 | 5.710 | 252,725,841 |
| 2025-12-10 | 5.830 | 5.850 | 5.730 | 5.750 | 5.750 | 283,999,891 |
| 2025-12-09 | 5.810 | 5.870 | 5.790 | 5.840 | 5.840 | 250,922,698 |
| 2025-12-08 | 5.810 | 5.870 | 5.770 | 5.830 | 5.830 | 306,472,964 |
| 2025-12-05 | 5.880 | 5.900 | 5.770 | 5.810 | 5.810 | 320,717,371 |
| 2025-12-04 | 5.950 | 5.960 | 5.860 | 5.880 | 5.880 | 249,983,311 |
| 2025-12-03 | 6.040 | 6.080 | 5.920 | 5.940 | 5.940 | 322,553,176 |
| 2025-12-02 | 6.070 | 6.100 | 5.980 | 6.060 | 6.060 | 253,389,110 |
| 2025-12-01 | 6.060 | 6.100 | 6.030 | 6.070 | 6.070 | 306,503,056 |
| 2025-11-28 | 6.150 | 6.150 | 6.040 | 6.070 | 6.070 | 360,117,873 |
| 2025-11-27 | 6.130 | 6.170 | 6.060 | 6.170 | 6.170 | 342,024,226 |
| 2025-11-26 | 6.260 | 6.310 | 6.110 | 6.150 | 6.150 | 414,893,159 |
| 2025-11-25 | 6.150 | 6.290 | 6.090 | 6.260 | 6.260 | 435,450,435 |
| 2025-11-24 | 6.290 | 6.330 | 6.140 | 6.170 | 6.170 | 619,916,667 |
| 2025-11-21 | 6.230 | 6.390 | 6.230 | 6.290 | 6.290 | 680,700,731 |
| 2025-11-20 | 5.990 | 6.330 | 5.960 | 6.240 | 6.240 | 723,204,709 |
| 2025-11-19 | 5.790 | 6.000 | 5.780 | 6.000 | 6.000 | 568,942,724 |
| 2025-11-18 | 5.740 | 5.820 | 5.710 | 5.780 | 5.780 | 232,418,530 |
| 2025-11-17 | 5.820 | 5.830 | 5.690 | 5.770 | 5.770 | 293,560,745 |
| 2025-11-14 | 5.740 | 5.880 | 5.730 | 5.820 | 5.820 | 383,146,386 |
| 2025-11-13 | 5.770 | 5.810 | 5.660 | 5.740 | 5.740 | 304,440,399 |
| 2025-11-12 | 5.690 | 5.820 | 5.680 | 5.760 | 5.760 | 400,963,641 |
| 2025-11-11 | 5.650 | 5.690 | 5.630 | 5.680 | 5.680 | 162,552,677 |
| 2025-11-10 | 5.630 | 5.670 | 5.600 | 5.660 | 5.660 | 174,406,315 |
| 2025-11-07 | 5.660 | 5.720 | 5.630 | 5.640 | 5.640 | 223,737,787 |
| 2025-11-06 | 5.670 | 5.700 | 5.640 | 5.660 | 5.660 | 211,273,435 |
| 2025-11-05 | 5.720 | 5.750 | 5.660 | 5.690 | 5.690 | 248,713,659 |
| 2025-11-04 | 5.680 | 5.750 | 5.670 | 5.730 | 5.730 | 408,813,179 |
| 2025-11-03 | 5.590 | 5.710 | 5.590 | 5.680 | 5.680 | 407,451,801 |
| 2025-10-31 | 5.660 | 5.670 | 5.490 | 5.610 | 5.610 | 488,445,593 |
| 2025-10-30 | 5.600 | 5.720 | 5.590 | 5.650 | 5.650 | 462,552,172 |
| 2025-10-29 | 5.600 | 5.670 | 5.560 | 5.600 | 5.600 | 395,088,198 |
| 2025-10-28 | 5.590 | 5.630 | 5.540 | 5.600 | 5.600 | 299,608,198 |
| 2025-10-27 | 5.510 | 5.640 | 5.460 | 5.590 | 5.590 | 441,059,535 |
| 2025-10-24 | 5.470 | 5.570 | 5.440 | 5.530 | 5.530 | 431,725,622 |
| 2025-10-23 | 5.460 | 5.520 | 5.430 | 5.490 | 5.490 | 377,882,229 |
| 2025-10-22 | 5.390 | 5.470 | 5.380 | 5.460 | 5.460 | 336,587,708 |
| 2025-10-21 | 5.350 | 5.400 | 5.330 | 5.390 | 5.390 | 261,947,823 |
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.