Bank of China Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	7.000	7.020	6.830	6.920	6.920	445,143,778
2026-10-15	7.000	7.050	6.910	7.050	7.050	333,687,710
2026-10-14	7.060	7.150	6.990	7.030	7.030	296,056,091
2026-10-13	6.990	7.080	6.960	7.070	7.070	357,835,412
2026-10-12	6.790	7.000	6.780	6.970	6.970	328,124,662
2026-10-09	6.820	6.870	6.760	6.770	6.770	297,887,233
2026-10-08	6.700	6.870	6.690	6.810	6.810	259,926,729
2026-09-30	6.640	6.790	6.610	6.730	6.730	273,081,897
2026-09-29	6.620	6.690	6.570	6.650	6.650	231,777,977
2026-09-28	6.610	6.710	6.590	6.630	6.630	260,427,615
2026-09-24	6.590	6.700	6.580	6.620	6.620	236,386,419
2026-09-23	6.620	6.670	6.500	6.580	6.580	236,708,492
2026-09-22	6.600	6.670	6.530	6.650	6.650	210,100,932
2026-09-21	6.520	6.640	6.490	6.630	6.630	209,405,469
2026-09-18	6.550	6.640	6.500	6.540	6.540	220,006,470
2026-09-17	6.560	6.620	6.510	6.580	6.580	177,314,678
2026-09-16	6.560	6.600	6.480	6.560	6.560	179,649,196
2026-09-15	6.630	6.640	6.500	6.570	6.570	197,525,466
2026-09-14	6.560	6.730	6.560	6.640	6.640	244,194,783
2026-09-11	6.560	6.660	6.470	6.570	6.570	308,566,196
2026-09-10	6.450	6.550	6.450	6.530	6.530	196,226,868
2026-09-09	6.380	6.440	6.350	6.430	6.430	146,488,016
2026-09-08	6.420	6.460	6.300	6.390	6.390	229,313,173
2026-09-07	6.590	6.620	6.420	6.440	6.440	288,777,341
2026-09-04	6.500	6.640	6.500	6.570	6.570	242,607,106
2026-09-03	6.660	6.730	6.510	6.540	6.540	291,789,667
2026-09-02	6.670	6.720	6.640	6.680	6.680	252,822,193
2026-09-01	6.510	6.690	6.480	6.670	6.670	322,829,397
2026-08-31	6.240	6.520	6.230	6.510	6.510	497,716,918
2026-08-28	6.120	6.230	6.090	6.190	6.190	228,344,020
2026-08-27	6.180	6.210	6.090	6.140	6.140	255,535,284
2026-08-26	6.120	6.230	6.110	6.200	6.200	260,758,583
2026-08-25	6.140	6.200	6.110	6.140	6.140	252,413,202
2026-08-24	6.040	6.160	6.030	6.130	6.130	270,397,024
2026-08-21	6.030	6.090	6.020	6.050	6.050	193,812,663
2026-08-20	6.030	6.070	6.000	6.050	6.050	217,813,473
2026-08-19	6.020	6.110	6.010	6.080	6.080	362,506,806
2026-08-18	5.890	6.030	5.880	6.030	6.030	331,033,390
2026-08-17	5.880	5.920	5.860	5.900	5.900	157,529,471
2026-08-14	5.930	5.950	5.870	5.880	5.880	197,405,197
2026-08-13	5.820	5.950	5.810	5.950	5.950	290,336,725
2026-08-12	5.870	5.880	5.790	5.830	5.830	230,208,060
2026-08-11	5.830	5.880	5.820	5.880	5.880	198,215,240
2026-08-10	5.760	5.860	5.750	5.820	5.820	262,853,169
2026-08-07	5.780	5.820	5.720	5.770	5.770	237,615,770
2026-08-06	5.750	5.810	5.700	5.790	5.790	298,461,311
2026-08-05	5.800	5.810	5.700	5.730	5.730	356,775,656
2026-08-04	5.980	5.990	5.810	5.820	5.820	396,292,514
2026-08-03	6.000	6.070	5.930	6.030	6.030	335,642,753
2026-07-31	6.020	6.060	5.870	6.060	6.060	536,725,356
2026-07-30	5.990	6.140	5.980	6.140	6.140	347,921,111
2026-07-29	6.100	6.110	6.000	6.010	6.010	323,697,697
2026-07-28	6.030	6.120	6.000	6.100	6.100	299,987,864
2026-07-27	6.030	6.070	5.970	6.000	6.000	252,277,042
2026-07-24	5.990	6.040	5.970	6.010	6.010	256,423,299
2026-07-23	5.910	6.010	5.900	5.970	5.970	212,862,747
2026-07-22	5.860	5.940	5.800	5.940	5.940	287,730,403
2026-07-21	6.080	6.080	5.870	5.880	5.880	434,694,602
2026-07-20	5.920	6.110	5.890	6.080	6.080	463,203,735
2026-07-17	5.800	5.980	5.800	5.960	5.960	470,140,029

Page 1 of 2 · 120 trading daysOlder →

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.