Bank of China Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-20 | 5.320 | 5.390 | 5.240 | 5.360 | 5.360 | 333,580,272 |
| 2025-10-17 | 5.380 | 5.430 | 5.330 | 5.340 | 5.340 | 309,618,125 |
| 2025-10-16 | 5.280 | 5.400 | 5.270 | 5.380 | 5.380 | 407,723,467 |
| 2025-10-15 | 5.280 | 5.310 | 5.240 | 5.280 | 5.280 | 292,244,320 |
| 2025-10-14 | 5.190 | 5.290 | 5.160 | 5.280 | 5.280 | 386,101,133 |
| 2025-10-13 | 5.210 | 5.250 | 5.150 | 5.200 | 5.200 | 302,141,116 |
| 2025-10-10 | 5.220 | 5.280 | 5.210 | 5.230 | 5.230 | 240,980,260 |
| 2025-10-09 | 5.180 | 5.230 | 5.130 | 5.230 | 5.230 | 268,985,454 |
| 2025-09-30 | 5.190 | 5.210 | 5.160 | 5.180 | 5.180 | 192,134,770 |
| 2025-09-29 | 5.240 | 5.240 | 5.160 | 5.200 | 5.200 | 291,778,846 |
| 2025-09-26 | 5.230 | 5.270 | 5.200 | 5.240 | 5.240 | 179,661,578 |
| 2025-09-25 | 5.270 | 5.280 | 5.210 | 5.240 | 5.240 | 244,371,841 |
| 2025-09-24 | 5.290 | 5.370 | 5.270 | 5.280 | 5.280 | 326,623,672 |
| 2025-09-23 | 5.190 | 5.350 | 5.160 | 5.300 | 5.300 | 454,593,090 |
| 2025-09-22 | 5.270 | 5.300 | 5.210 | 5.210 | 5.210 | 196,640,163 |
| 2025-09-19 | 5.290 | 5.300 | 5.200 | 5.290 | 5.290 | 320,561,590 |
| 2025-09-18 | 5.410 | 5.410 | 5.290 | 5.300 | 5.300 | 338,132,545 |
| 2025-09-17 | 5.420 | 5.430 | 5.360 | 5.400 | 5.400 | 242,599,692 |
| 2025-09-16 | 5.460 | 5.470 | 5.400 | 5.410 | 5.410 | 319,359,139 |
| 2025-09-15 | 5.480 | 5.500 | 5.450 | 5.460 | 5.460 | 233,596,095 |
| 2025-09-12 | 5.490 | 5.530 | 5.480 | 5.480 | 5.480 | 282,750,254 |
| 2025-09-11 | 5.480 | 5.540 | 5.440 | 5.500 | 5.500 | 410,841,315 |
| 2025-09-10 | 5.480 | 5.500 | 5.450 | 5.490 | 5.490 | 222,658,547 |
| 2025-09-09 | 5.470 | 5.510 | 5.460 | 5.480 | 5.480 | 200,436,850 |
| 2025-09-08 | 5.500 | 5.530 | 5.460 | 5.470 | 5.470 | 326,458,380 |
| 2025-09-05 | 5.590 | 5.590 | 5.500 | 5.520 | 5.520 | 367,034,920 |
| 2025-09-04 | 5.520 | 5.650 | 5.410 | 5.620 | 5.620 | 652,994,405 |
| 2025-09-03 | 5.630 | 5.630 | 5.520 | 5.550 | 5.550 | 332,681,361 |
| 2025-09-02 | 5.520 | 5.630 | 5.500 | 5.630 | 5.630 | 450,040,823 |
| 2025-09-01 | 5.530 | 5.580 | 5.490 | 5.520 | 5.520 | 340,603,008 |
| 2025-08-29 | 5.540 | 5.630 | 5.510 | 5.520 | 5.520 | 339,758,294 |
| 2025-08-28 | 5.550 | 5.580 | 5.500 | 5.530 | 5.530 | 298,504,312 |
| 2025-08-27 | 5.650 | 5.660 | 5.550 | 5.550 | 5.550 | 286,151,287 |
| 2025-08-26 | 5.670 | 5.700 | 5.650 | 5.660 | 5.660 | 221,798,355 |
| 2025-08-25 | 5.690 | 5.700 | 5.640 | 5.680 | 5.680 | 316,309,791 |
| 2025-08-22 | 5.710 | 5.720 | 5.640 | 5.700 | 5.700 | 329,347,195 |
| 2025-08-21 | 5.680 | 5.730 | 5.620 | 5.710 | 5.710 | 397,331,141 |
| 2025-08-20 | 5.570 | 5.730 | 5.560 | 5.670 | 5.670 | 584,579,983 |
| 2025-08-19 | 5.450 | 5.590 | 5.440 | 5.560 | 5.560 | 440,087,113 |
| 2025-08-18 | 5.440 | 5.460 | 5.400 | 5.450 | 5.450 | 350,600,992 |
| 2025-08-15 | 5.580 | 5.580 | 5.420 | 5.450 | 5.450 | 640,922,934 |
| 2025-08-14 | 5.580 | 5.620 | 5.560 | 5.570 | 5.570 | 229,218,033 |
| 2025-08-13 | 5.660 | 5.690 | 5.580 | 5.580 | 5.580 | 346,875,028 |
| 2025-08-12 | 5.620 | 5.680 | 5.610 | 5.660 | 5.660 | 246,479,482 |
| 2025-08-11 | 5.670 | 5.680 | 5.590 | 5.620 | 5.620 | 258,600,591 |
| 2025-08-08 | 5.710 | 5.740 | 5.670 | 5.670 | 5.670 | 232,362,471 |
| 2025-08-07 | 5.660 | 5.720 | 5.620 | 5.720 | 5.720 | 303,145,272 |
| 2025-08-06 | 5.650 | 5.680 | 5.620 | 5.660 | 5.660 | 242,262,223 |
| 2025-08-05 | 5.570 | 5.660 | 5.550 | 5.650 | 5.650 | 320,884,233 |
| 2025-08-04 | 5.540 | 5.630 | 5.530 | 5.580 | 5.580 | 328,229,275 |
| 2025-08-01 | 5.540 | 5.570 | 5.500 | 5.550 | 5.550 | 281,524,660 |
| 2025-07-31 | 5.530 | 5.570 | 5.450 | 5.550 | 5.550 | 372,210,578 |
| 2025-07-30 | 5.490 | 5.570 | 5.470 | 5.530 | 5.530 | 304,303,859 |
| 2025-07-29 | 5.550 | 5.570 | 5.490 | 5.490 | 5.490 | 245,627,577 |
| 2025-07-28 | 5.540 | 5.570 | 5.520 | 5.530 | 5.530 | 212,506,390 |
| 2025-07-25 | 5.560 | 5.590 | 5.520 | 5.530 | 5.530 | 251,028,330 |
| 2025-07-24 | 5.640 | 5.660 | 5.560 | 5.560 | 5.560 | 346,870,297 |
| 2025-07-23 | 5.560 | 5.680 | 5.560 | 5.630 | 5.630 | 382,041,039 |
| 2025-07-22 | 5.640 | 5.650 | 5.550 | 5.580 | 5.580 | 391,331,218 |
| 2025-07-21 | 5.690 | 5.710 | 5.630 | 5.650 | 5.650 | 245,163,731 |
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.