Bank of China Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-16 | 5.470 | 5.500 | 5.420 | 5.480 | 5.480 | 129,091,334 |
| 2025-01-15 | 5.430 | 5.550 | 5.410 | 5.450 | 5.450 | 196,107,779 |
| 2025-01-14 | 5.360 | 5.440 | 5.350 | 5.430 | 5.430 | 157,752,823 |
| 2025-01-13 | 5.410 | 5.450 | 5.300 | 5.350 | 5.350 | 185,774,136 |
| 2025-01-10 | 5.470 | 5.480 | 5.370 | 5.450 | 5.450 | 164,200,862 |
| 2025-01-09 | 5.510 | 5.520 | 5.410 | 5.460 | 5.460 | 164,478,106 |
| 2025-01-08 | 5.460 | 5.560 | 5.430 | 5.520 | 5.520 | 225,653,497 |
| 2025-01-07 | 5.390 | 5.480 | 5.340 | 5.460 | 5.460 | 185,805,202 |
| 2025-01-06 | 5.350 | 5.410 | 5.210 | 5.390 | 5.390 | 228,566,588 |
| 2025-01-03 | 5.370 | 5.400 | 5.260 | 5.350 | 5.350 | 230,171,636 |
| 2025-01-02 | 5.510 | 5.560 | 5.330 | 5.370 | 5.370 | 267,809,557 |
| 2024-12-31 | 5.520 | 5.590 | 5.500 | 5.510 | 5.510 | 243,872,790 |
| 2024-12-30 | 5.460 | 5.540 | 5.450 | 5.530 | 5.530 | 199,378,103 |
| 2024-12-27 | 5.490 | 5.540 | 5.360 | 5.480 | 5.480 | 210,912,165 |
| 2024-12-26 | 5.510 | 5.530 | 5.390 | 5.500 | 5.500 | 236,688,016 |
| 2024-12-25 | 5.430 | 5.590 | 5.420 | 5.510 | 5.510 | 265,533,328 |
| 2024-12-24 | 5.380 | 5.440 | 5.340 | 5.430 | 5.430 | 210,874,090 |
| 2024-12-23 | 5.260 | 5.400 | 5.250 | 5.360 | 5.360 | 259,772,763 |
| 2024-12-20 | 5.240 | 5.310 | 5.240 | 5.260 | 5.260 | 167,005,976 |
| 2024-12-19 | 5.270 | 5.300 | 5.200 | 5.230 | 5.230 | 200,749,652 |
| 2024-12-18 | 5.280 | 5.340 | 5.250 | 5.280 | 5.280 | 202,979,922 |
| 2024-12-17 | 5.270 | 5.320 | 5.250 | 5.280 | 5.280 | 182,663,784 |
| 2024-12-16 | 5.190 | 5.300 | 5.190 | 5.260 | 5.260 | 234,519,846 |
| 2024-12-13 | 5.190 | 5.220 | 5.140 | 5.180 | 5.180 | 223,783,449 |
| 2024-12-12 | 5.140 | 5.210 | 5.120 | 5.200 | 5.200 | 184,378,062 |
| 2024-12-11 | 5.210 | 5.250 | 5.130 | 5.130 | 5.130 | 191,518,646 |
| 2024-12-10 | 5.190 | 5.240 | 5.130 | 5.210 | 5.210 | 222,780,831 |
| 2024-12-09 | 5.100 | 5.170 | 5.070 | 5.150 | 5.150 | 209,392,732 |
| 2024-12-06 | 5.080 | 5.140 | 5.070 | 5.100 | 5.100 | 224,396,113 |
| 2024-12-05 | 5.090 | 5.150 | 5.080 | 5.080 | 5.080 | 141,108,448 |
| 2024-12-04 | 5.080 | 5.120 | 5.060 | 5.110 | 5.110 | 165,667,032 |
| 2024-12-03 | 5.010 | 5.100 | 4.990 | 5.090 | 5.090 | 230,857,576 |
| 2024-12-02 | 5.010 | 5.020 | 4.960 | 5.010 | 5.010 | 168,268,882 |
| 2024-11-29 | 5.040 | 5.100 | 5.010 | 5.010 | 5.010 | 200,863,223 |
| 2024-11-28 | 5.020 | 5.060 | 5.000 | 5.030 | 5.030 | 140,185,864 |
| 2024-11-27 | 4.980 | 5.050 | 4.980 | 5.040 | 5.040 | 230,333,881 |
| 2024-11-26 | 4.910 | 5.000 | 4.880 | 4.990 | 4.990 | 197,268,844 |
| 2024-11-25 | 4.920 | 4.970 | 4.900 | 4.910 | 4.910 | 171,404,001 |
| 2024-11-22 | 4.960 | 4.980 | 4.910 | 4.910 | 4.910 | 158,013,531 |
| 2024-11-21 | 4.950 | 4.980 | 4.940 | 4.960 | 4.960 | 105,766,610 |
| 2024-11-20 | 4.980 | 5.000 | 4.940 | 4.960 | 4.960 | 169,515,945 |
| 2024-11-19 | 5.010 | 5.050 | 4.910 | 4.980 | 4.980 | 254,357,724 |
| 2024-11-18 | 4.880 | 5.030 | 4.880 | 5.000 | 5.000 | 437,119,030 |
| 2024-11-15 | 4.830 | 4.900 | 4.790 | 4.860 | 4.860 | 269,925,729 |
| 2024-11-14 | 4.800 | 4.860 | 4.780 | 4.840 | 4.840 | 222,994,987 |
| 2024-11-13 | 4.790 | 4.830 | 4.780 | 4.820 | 4.820 | 139,841,111 |
| 2024-11-12 | 4.810 | 4.850 | 4.790 | 4.790 | 4.790 | 176,540,327 |
| 2024-11-11 | 4.840 | 4.840 | 4.800 | 4.810 | 4.810 | 226,469,237 |
| 2024-11-08 | 4.930 | 4.940 | 4.850 | 4.860 | 4.860 | 247,878,143 |
| 2024-11-07 | 4.880 | 4.930 | 4.870 | 4.920 | 4.920 | 196,967,798 |
| 2024-11-06 | 4.910 | 4.910 | 4.870 | 4.890 | 4.890 | 149,623,782 |
| 2024-11-05 | 4.880 | 4.910 | 4.860 | 4.910 | 4.910 | 179,576,987 |
| 2024-11-04 | 4.890 | 4.900 | 4.810 | 4.890 | 4.890 | 144,145,567 |
| 2024-11-01 | 4.830 | 4.900 | 4.820 | 4.880 | 4.880 | 189,850,017 |
| 2024-10-31 | 4.840 | 4.860 | 4.810 | 4.820 | 4.820 | 166,940,804 |
| 2024-10-30 | 4.890 | 4.910 | 4.830 | 4.830 | 4.830 | 156,696,795 |
| 2024-10-29 | 4.880 | 4.920 | 4.860 | 4.900 | 4.900 | 161,951,359 |
| 2024-10-28 | 4.910 | 4.910 | 4.850 | 4.880 | 4.880 | 163,470,330 |
| 2024-10-25 | 4.940 | 4.950 | 4.900 | 4.910 | 4.910 | 168,068,154 |
| 2024-10-24 | 4.940 | 4.990 | 4.920 | 4.950 | 4.950 | 134,299,060 |
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.