Bank of China Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-23 | 4.950 | 4.960 | 4.920 | 4.960 | 4.960 | 170,825,071 |
| 2024-10-22 | 4.950 | 5.000 | 4.920 | 4.940 | 4.940 | 202,407,869 |
| 2024-10-21 | 5.050 | 5.050 | 4.930 | 4.950 | 4.950 | 282,232,187 |
| 2024-10-18 | 5.060 | 5.090 | 4.940 | 5.050 | 5.050 | 289,552,972 |
| 2024-10-17 | 5.100 | 5.140 | 5.050 | 5.050 | 5.050 | 188,988,781 |
| 2024-10-16 | 5.030 | 5.140 | 4.990 | 5.100 | 5.100 | 288,884,026 |
| 2024-10-15 | 5.120 | 5.130 | 5.010 | 5.020 | 5.020 | 270,654,116 |
| 2024-10-14 | 5.070 | 5.180 | 5.060 | 5.140 | 5.140 | 401,207,274 |
| 2024-10-11 | 5.030 | 5.140 | 4.950 | 5.020 | 5.020 | 334,033,665 |
| 2024-10-10 | 4.840 | 5.100 | 4.830 | 5.010 | 5.010 | 563,798,117 |
| 2024-10-09 | 4.950 | 4.980 | 4.800 | 4.810 | 4.810 | 575,567,867 |
| 2024-10-08 | 5.300 | 5.400 | 4.920 | 4.970 | 4.970 | 832,929,630 |
| 2024-09-30 | 4.860 | 5.090 | 4.750 | 5.000 | 5.000 | 802,777,316 |
| 2024-09-27 | 5.030 | 5.050 | 4.830 | 4.870 | 4.870 | 306,440,305 |
| 2024-09-26 | 4.900 | 5.000 | 4.870 | 4.990 | 4.990 | 294,366,626 |
| 2024-09-25 | 4.980 | 5.090 | 4.820 | 4.900 | 4.900 | 304,060,722 |
| 2024-09-24 | 4.720 | 4.900 | 4.700 | 4.900 | 4.900 | 266,090,547 |
| 2024-09-23 | 4.630 | 4.710 | 4.600 | 4.690 | 4.690 | 129,778,378 |
| 2024-09-20 | 4.600 | 4.650 | 4.570 | 4.640 | 4.640 | 163,674,263 |
| 2024-09-19 | 4.660 | 4.680 | 4.580 | 4.610 | 4.610 | 151,005,209 |
| 2024-09-18 | 4.600 | 4.660 | 4.590 | 4.650 | 4.650 | 119,022,612 |
| 2024-09-13 | 4.650 | 4.670 | 4.550 | 4.580 | 4.580 | 147,627,671 |
| 2024-09-12 | 4.620 | 4.660 | 4.580 | 4.630 | 4.630 | 135,614,509 |
| 2024-09-11 | 4.780 | 4.790 | 4.620 | 4.630 | 4.630 | 196,461,878 |
| 2024-09-10 | 4.700 | 4.810 | 4.690 | 4.800 | 4.800 | 194,804,893 |
| 2024-09-09 | 4.740 | 4.740 | 4.620 | 4.680 | 4.680 | 132,881,462 |
| 2024-09-06 | 4.710 | 4.800 | 4.710 | 4.720 | 4.720 | 110,378,260 |
| 2024-09-05 | 4.740 | 4.770 | 4.650 | 4.710 | 4.710 | 170,267,229 |
| 2024-09-04 | 4.740 | 4.800 | 4.710 | 4.740 | 4.740 | 153,994,793 |
| 2024-09-03 | 4.880 | 4.900 | 4.710 | 4.760 | 4.760 | 243,637,889 |
| 2024-09-02 | 4.770 | 4.930 | 4.730 | 4.900 | 4.900 | 264,042,411 |
| 2024-08-30 | 4.910 | 4.960 | 4.790 | 4.790 | 4.790 | 378,075,167 |
| 2024-08-29 | 5.110 | 5.120 | 4.890 | 4.910 | 4.910 | 297,435,772 |
| 2024-08-28 | 5.160 | 5.200 | 5.080 | 5.120 | 5.120 | 206,616,031 |
| 2024-08-27 | 5.070 | 5.170 | 5.060 | 5.170 | 5.170 | 187,745,937 |
| 2024-08-26 | 5.060 | 5.080 | 5.000 | 5.080 | 5.080 | 137,483,202 |
| 2024-08-23 | 5.070 | 5.090 | 5.000 | 5.080 | 5.080 | 152,449,886 |
| 2024-08-22 | 4.950 | 5.090 | 4.940 | 5.070 | 5.070 | 214,650,766 |
| 2024-08-21 | 4.950 | 4.970 | 4.870 | 4.950 | 4.950 | 140,557,753 |
| 2024-08-20 | 4.930 | 4.970 | 4.880 | 4.960 | 4.960 | 182,475,890 |
| 2024-08-19 | 4.810 | 4.930 | 4.790 | 4.920 | 4.920 | 192,969,469 |
| 2024-08-16 | 4.750 | 4.820 | 4.740 | 4.810 | 4.810 | 153,312,967 |
| 2024-08-15 | 4.720 | 4.760 | 4.710 | 4.750 | 4.750 | 129,166,405 |
| 2024-08-14 | 4.700 | 4.730 | 4.690 | 4.720 | 4.720 | 94,814,228 |
| 2024-08-13 | 4.650 | 4.720 | 4.640 | 4.700 | 4.700 | 149,191,970 |
| 2024-08-12 | 4.630 | 4.680 | 4.620 | 4.660 | 4.660 | 102,727,927 |
| 2024-08-09 | 4.620 | 4.650 | 4.600 | 4.630 | 4.630 | 96,115,932 |
| 2024-08-08 | 4.630 | 4.650 | 4.610 | 4.620 | 4.620 | 73,465,905 |
| 2024-08-07 | 4.610 | 4.660 | 4.590 | 4.620 | 4.620 | 141,953,511 |
| 2024-08-06 | 4.660 | 4.680 | 4.580 | 4.610 | 4.610 | 178,945,901 |
| 2024-08-05 | 4.700 | 4.720 | 4.640 | 4.670 | 4.670 | 167,968,404 |
| 2024-08-02 | 4.690 | 4.740 | 4.660 | 4.700 | 4.700 | 138,897,781 |
| 2024-08-01 | 4.660 | 4.740 | 4.600 | 4.690 | 4.690 | 174,642,792 |
| 2024-07-31 | 4.780 | 4.780 | 4.660 | 4.660 | 4.660 | 239,307,440 |
| 2024-07-30 | 4.750 | 4.780 | 4.720 | 4.770 | 4.770 | 158,416,497 |
| 2024-07-29 | 4.650 | 4.760 | 4.570 | 4.740 | 4.740 | 226,429,707 |
| 2024-07-26 | 4.730 | 4.730 | 4.580 | 4.630 | 4.630 | 240,079,585 |
| 2024-07-25 | 4.750 | 4.780 | 4.660 | 4.730 | 4.730 | 200,097,004 |
| 2024-07-24 | 4.740 | 4.800 | 4.730 | 4.760 | 4.760 | 200,928,699 |
| 2024-07-23 | 4.640 | 4.810 | 4.630 | 4.760 | 4.760 | 280,630,309 |
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.