Bank of China Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 5.680 | 5.820 | 5.620 | 5.630 | 5.630 | 242,958,231 |
| 2025-04-18 | 5.640 | 5.720 | 5.640 | 5.680 | 5.680 | 174,302,581 |
| 2025-04-17 | 5.650 | 5.660 | 5.570 | 5.660 | 5.660 | 174,213,725 |
| 2025-04-16 | 5.580 | 5.660 | 5.550 | 5.660 | 5.660 | 296,744,007 |
| 2025-04-15 | 5.470 | 5.600 | 5.470 | 5.580 | 5.580 | 243,186,757 |
| 2025-04-14 | 5.420 | 5.500 | 5.400 | 5.480 | 5.480 | 233,699,989 |
| 2025-04-11 | 5.390 | 5.420 | 5.360 | 5.420 | 5.420 | 216,407,770 |
| 2025-04-10 | 5.430 | 5.430 | 5.360 | 5.380 | 5.380 | 298,046,130 |
| 2025-04-09 | 5.450 | 5.490 | 5.380 | 5.410 | 5.410 | 330,911,112 |
| 2025-04-08 | 5.400 | 5.490 | 5.380 | 5.470 | 5.470 | 383,322,869 |
| 2025-04-07 | 5.580 | 5.630 | 5.290 | 5.440 | 5.440 | 458,647,782 |
| 2025-04-03 | 5.550 | 5.660 | 5.550 | 5.660 | 5.660 | 168,446,174 |
| 2025-04-02 | 5.500 | 5.610 | 5.500 | 5.590 | 5.590 | 160,078,866 |
| 2025-04-01 | 5.600 | 5.630 | 5.500 | 5.520 | 5.520 | 212,101,278 |
| 2025-03-31 | 5.540 | 5.640 | 5.460 | 5.600 | 5.600 | 303,957,309 |
| 2025-03-28 | 5.530 | 5.530 | 5.490 | 5.500 | 5.500 | 126,474,061 |
| 2025-03-27 | 5.470 | 5.530 | 5.440 | 5.530 | 5.530 | 169,445,477 |
| 2025-03-26 | 5.470 | 5.500 | 5.430 | 5.480 | 5.480 | 128,176,226 |
| 2025-03-25 | 5.400 | 5.480 | 5.390 | 5.480 | 5.480 | 180,797,800 |
| 2025-03-24 | 5.360 | 5.430 | 5.360 | 5.400 | 5.400 | 166,988,160 |
| 2025-03-21 | 5.410 | 5.440 | 5.350 | 5.360 | 5.360 | 159,260,550 |
| 2025-03-20 | 5.430 | 5.460 | 5.380 | 5.420 | 5.420 | 130,824,618 |
| 2025-03-19 | 5.380 | 5.440 | 5.360 | 5.430 | 5.430 | 198,275,317 |
| 2025-03-18 | 5.380 | 5.390 | 5.340 | 5.370 | 5.370 | 145,667,303 |
| 2025-03-17 | 5.360 | 5.390 | 5.340 | 5.370 | 5.370 | 150,743,956 |
| 2025-03-14 | 5.340 | 5.380 | 5.320 | 5.360 | 5.360 | 190,656,542 |
| 2025-03-13 | 5.330 | 5.360 | 5.320 | 5.330 | 5.330 | 146,099,309 |
| 2025-03-12 | 5.370 | 5.380 | 5.330 | 5.330 | 5.330 | 145,097,499 |
| 2025-03-11 | 5.360 | 5.390 | 5.340 | 5.390 | 5.390 | 163,293,737 |
| 2025-03-10 | 5.410 | 5.420 | 5.350 | 5.370 | 5.370 | 158,931,477 |
| 2025-03-07 | 5.440 | 5.460 | 5.410 | 5.410 | 5.410 | 135,260,626 |
| 2025-03-06 | 5.460 | 5.470 | 5.400 | 5.440 | 5.440 | 168,412,612 |
| 2025-03-05 | 5.380 | 5.490 | 5.360 | 5.470 | 5.470 | 251,576,463 |
| 2025-03-04 | 5.410 | 5.440 | 5.370 | 5.380 | 5.380 | 149,783,096 |
| 2025-03-03 | 5.410 | 5.440 | 5.320 | 5.420 | 5.420 | 242,406,622 |
| 2025-02-28 | 5.420 | 5.470 | 5.400 | 5.400 | 5.400 | 204,479,024 |
| 2025-02-27 | 5.400 | 5.450 | 5.340 | 5.430 | 5.430 | 218,928,330 |
| 2025-02-26 | 5.350 | 5.420 | 5.340 | 5.410 | 5.410 | 176,546,311 |
| 2025-02-25 | 5.420 | 5.440 | 5.330 | 5.360 | 5.360 | 252,435,870 |
| 2025-02-24 | 5.460 | 5.500 | 5.390 | 5.410 | 5.410 | 237,696,873 |
| 2025-02-21 | 5.550 | 5.560 | 5.450 | 5.460 | 5.460 | 245,166,766 |
| 2025-02-20 | 5.520 | 5.580 | 5.510 | 5.550 | 5.550 | 145,796,170 |
| 2025-02-19 | 5.530 | 5.600 | 5.510 | 5.530 | 5.530 | 173,347,644 |
| 2025-02-18 | 5.420 | 5.580 | 5.420 | 5.560 | 5.560 | 249,119,083 |
| 2025-02-17 | 5.420 | 5.450 | 5.360 | 5.440 | 5.440 | 151,483,442 |
| 2025-02-14 | 5.410 | 5.430 | 5.360 | 5.410 | 5.410 | 150,428,836 |
| 2025-02-13 | 5.380 | 5.440 | 5.370 | 5.410 | 5.410 | 148,043,097 |
| 2025-02-12 | 5.380 | 5.420 | 5.330 | 5.400 | 5.400 | 150,845,246 |
| 2025-02-11 | 5.280 | 5.380 | 5.270 | 5.380 | 5.380 | 207,721,547 |
| 2025-02-10 | 5.270 | 5.310 | 5.250 | 5.270 | 5.270 | 153,186,638 |
| 2025-02-07 | 5.300 | 5.300 | 5.240 | 5.280 | 5.280 | 201,406,010 |
| 2025-02-06 | 5.330 | 5.360 | 5.270 | 5.300 | 5.300 | 163,336,514 |
| 2025-02-05 | 5.460 | 5.470 | 5.310 | 5.320 | 5.320 | 215,563,787 |
| 2025-01-27 | 5.320 | 5.490 | 5.320 | 5.450 | 5.450 | 231,212,281 |
| 2025-01-24 | 5.340 | 5.360 | 5.260 | 5.310 | 5.310 | 139,969,769 |
| 2025-01-23 | 5.240 | 5.350 | 5.220 | 5.340 | 5.340 | 245,875,728 |
| 2025-01-22 | 5.420 | 5.420 | 5.300 | 5.310 | 5.310 | 174,116,676 |
| 2025-01-21 | 5.420 | 5.440 | 5.360 | 5.410 | 5.410 | 121,086,315 |
| 2025-01-20 | 5.460 | 5.470 | 5.400 | 5.410 | 5.410 | 131,338,078 |
| 2025-01-17 | 5.480 | 5.510 | 5.440 | 5.450 | 5.450 | 126,339,765 |
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.