Bank of China Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-18 | 5.670 | 5.720 | 5.640 | 5.690 | 5.690 | 182,781,300 |
| 2025-07-17 | 5.710 | 5.730 | 5.660 | 5.670 | 5.670 | 176,157,307 |
| 2025-07-16 | 5.700 | 5.730 | 5.660 | 5.710 | 5.710 | 221,504,972 |
| 2025-07-15 | 5.770 | 5.790 | 5.700 | 5.700 | 5.700 | 210,816,761 |
| 2025-07-14 | 5.700 | 5.840 | 5.700 | 5.750 | 5.750 | 346,442,959 |
| 2025-07-11 | 5.830 | 5.900 | 5.690 | 5.690 | 5.690 | 504,311,475 |
| 2025-07-10 | 5.790 | 5.880 | 5.780 | 5.820 | 5.820 | 280,153,969 |
| 2025-07-09 | 5.720 | 5.820 | 5.700 | 5.780 | 5.780 | 349,282,652 |
| 2025-07-08 | 5.720 | 5.750 | 5.690 | 5.710 | 5.710 | 180,105,836 |
| 2025-07-07 | 5.700 | 5.740 | 5.670 | 5.730 | 5.730 | 187,733,270 |
| 2025-07-04 | 5.610 | 5.720 | 5.610 | 5.700 | 5.700 | 296,586,243 |
| 2025-07-03 | 5.640 | 5.670 | 5.600 | 5.620 | 5.620 | 232,805,790 |
| 2025-07-02 | 5.660 | 5.690 | 5.640 | 5.650 | 5.650 | 188,164,494 |
| 2025-07-01 | 5.620 | 5.710 | 5.600 | 5.650 | 5.650 | 289,554,367 |
| 2025-06-30 | 5.590 | 5.630 | 5.550 | 5.620 | 5.620 | 250,450,904 |
| 2025-06-27 | 5.790 | 5.800 | 5.600 | 5.600 | 5.600 | 495,485,241 |
| 2025-06-26 | 5.770 | 5.820 | 5.740 | 5.800 | 5.800 | 319,389,308 |
| 2025-06-25 | 5.680 | 5.810 | 5.660 | 5.770 | 5.770 | 460,033,118 |
| 2025-06-24 | 5.650 | 5.710 | 5.600 | 5.710 | 5.710 | 491,050,567 |
| 2025-06-23 | 5.580 | 5.690 | 5.550 | 5.660 | 5.660 | 466,957,263 |
| 2025-06-20 | 5.540 | 5.600 | 5.520 | 5.590 | 5.590 | 364,407,001 |
| 2025-06-19 | 5.490 | 5.560 | 5.470 | 5.540 | 5.540 | 400,249,737 |
| 2025-06-18 | 5.370 | 5.500 | 5.350 | 5.500 | 5.500 | 536,191,732 |
| 2025-06-17 | 5.360 | 5.400 | 5.360 | 5.370 | 5.370 | 258,076,622 |
| 2025-06-16 | 5.320 | 5.380 | 5.270 | 5.380 | 5.380 | 493,267,087 |
| 2025-06-13 | 5.420 | 5.430 | 5.330 | 5.340 | 5.340 | 754,649,769 |
| 2025-06-12 | 5.430 | 5.440 | 5.400 | 5.430 | 5.430 | 271,815,121 |
| 2025-06-11 | 5.440 | 5.450 | 5.410 | 5.430 | 5.430 | 250,389,273 |
| 2025-06-10 | 5.420 | 5.490 | 5.410 | 5.450 | 5.450 | 365,049,947 |
| 2025-06-09 | 5.440 | 5.460 | 5.410 | 5.430 | 5.430 | 251,250,343 |
| 2025-06-06 | 5.470 | 5.490 | 5.430 | 5.450 | 5.450 | 264,957,838 |
| 2025-06-05 | 5.500 | 5.510 | 5.460 | 5.470 | 5.470 | 260,660,423 |
| 2025-06-04 | 5.510 | 5.520 | 5.490 | 5.500 | 5.500 | 165,346,701 |
| 2025-06-03 | 5.490 | 5.540 | 5.450 | 5.520 | 5.520 | 329,020,980 |
| 2025-05-30 | 5.510 | 5.550 | 5.490 | 5.520 | 5.520 | 200,600,668 |
| 2025-05-29 | 5.530 | 5.540 | 5.490 | 5.510 | 5.510 | 150,073,548 |
| 2025-05-28 | 5.570 | 5.580 | 5.520 | 5.530 | 5.530 | 123,481,251 |
| 2025-05-27 | 5.520 | 5.580 | 5.520 | 5.560 | 5.560 | 158,193,716 |
| 2025-05-26 | 5.570 | 5.580 | 5.500 | 5.510 | 5.510 | 194,368,669 |
| 2025-05-23 | 5.640 | 5.640 | 5.570 | 5.570 | 5.570 | 184,644,033 |
| 2025-05-22 | 5.620 | 5.650 | 5.590 | 5.630 | 5.630 | 140,499,886 |
| 2025-05-21 | 5.610 | 5.650 | 5.580 | 5.620 | 5.620 | 162,050,690 |
| 2025-05-20 | 5.620 | 5.650 | 5.580 | 5.610 | 5.610 | 153,014,691 |
| 2025-05-19 | 5.630 | 5.660 | 5.610 | 5.610 | 5.610 | 152,971,400 |
| 2025-05-16 | 5.670 | 5.690 | 5.590 | 5.630 | 5.630 | 247,433,118 |
| 2025-05-15 | 5.690 | 5.730 | 5.660 | 5.670 | 5.670 | 186,326,214 |
| 2025-05-14 | 5.650 | 5.720 | 5.630 | 5.680 | 5.680 | 223,524,206 |
| 2025-05-13 | 5.630 | 5.690 | 5.580 | 5.670 | 5.670 | 217,997,893 |
| 2025-05-12 | 5.650 | 5.670 | 5.570 | 5.630 | 5.630 | 244,170,300 |
| 2025-05-09 | 5.600 | 5.690 | 5.590 | 5.650 | 5.650 | 207,561,737 |
| 2025-05-08 | 5.600 | 5.660 | 5.590 | 5.600 | 5.600 | 176,393,322 |
| 2025-05-07 | 5.520 | 5.630 | 5.470 | 5.620 | 5.620 | 320,530,177 |
| 2025-05-06 | 5.550 | 5.550 | 5.450 | 5.490 | 5.490 | 249,548,738 |
| 2025-04-30 | 5.680 | 5.700 | 5.510 | 5.530 | 5.530 | 311,040,633 |
| 2025-04-29 | 5.720 | 5.740 | 5.670 | 5.700 | 5.700 | 147,505,971 |
| 2025-04-28 | 5.670 | 5.740 | 5.660 | 5.710 | 5.710 | 213,439,000 |
| 2025-04-25 | 5.750 | 5.760 | 5.630 | 5.660 | 5.660 | 276,692,793 |
| 2025-04-24 | 5.710 | 5.840 | 5.710 | 5.830 | 5.830 | 248,785,040 |
| 2025-04-23 | 5.740 | 5.770 | 5.680 | 5.710 | 5.710 | 167,061,618 |
| 2025-04-22 | 5.650 | 5.760 | 5.640 | 5.730 | 5.730 | 227,208,582 |
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.