Bohai Ferry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 7.640 | 7.670 | 7.500 | 7.580 | 7.580 | 4,119,000 |
| 2024-07-23 | 7.770 | 7.830 | 7.640 | 7.640 | 7.640 | 3,518,947 |
| 2024-07-22 | 7.730 | 7.790 | 7.710 | 7.770 | 7.770 | 2,551,600 |
| 2024-07-19 | 7.810 | 7.820 | 7.700 | 7.750 | 7.750 | 3,644,900 |
| 2024-07-18 | 7.920 | 7.920 | 7.650 | 7.860 | 7.860 | 5,771,042 |
| 2024-07-17 | 8.020 | 8.060 | 7.890 | 7.900 | 7.900 | 4,318,400 |
| 2024-07-16 | 8.080 | 8.080 | 7.980 | 8.060 | 8.060 | 2,632,700 |
| 2024-07-15 | 8.120 | 8.210 | 8.060 | 8.080 | 8.080 | 2,623,300 |
| 2024-07-12 | 8.320 | 8.410 | 8.130 | 8.150 | 8.150 | 4,434,800 |
| 2024-07-11 | 8.320 | 8.370 | 8.260 | 8.350 | 8.350 | 4,869,300 |
| 2024-07-10 | 8.270 | 8.350 | 8.160 | 8.220 | 8.220 | 3,516,200 |
| 2024-07-09 | 8.100 | 8.270 | 7.950 | 8.240 | 8.240 | 7,899,316 |
| 2024-07-08 | 8.170 | 8.190 | 7.980 | 8.030 | 8.030 | 4,604,799 |
| 2024-07-05 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 0 |
| 2024-07-04 | 8.320 | 8.340 | 8.150 | 8.200 | 8.200 | 6,812,599 |
| 2024-07-03 | 8.580 | 8.630 | 8.280 | 8.320 | 8.320 | 8,650,700 |
| 2024-07-02 | 8.350 | 8.720 | 8.350 | 8.650 | 8.650 | 8,745,649 |
| 2024-07-01 | 8.350 | 8.400 | 8.170 | 8.390 | 8.390 | 5,965,200 |
| 2024-06-28 | 8.110 | 8.290 | 8.070 | 8.170 | 8.170 | 5,398,836 |
| 2024-06-27 | 8.010 | 8.170 | 7.970 | 8.110 | 8.110 | 5,580,202 |
| 2024-06-26 | 7.880 | 8.060 | 7.860 | 8.040 | 8.040 | 3,320,900 |
| 2024-06-25 | 8.060 | 8.070 | 7.860 | 7.950 | 7.950 | 4,924,500 |
| 2024-06-24 | 8.020 | 8.290 | 8.000 | 8.060 | 8.060 | 7,991,600 |
| 2024-06-21 | 7.820 | 8.100 | 7.800 | 8.070 | 8.070 | 6,854,193 |
| 2024-06-20 | 7.970 | 8.000 | 7.820 | 7.820 | 7.820 | 4,714,000 |
| 2024-06-19 | 8.030 | 8.070 | 7.870 | 8.000 | 8.000 | 6,492,562 |
| 2024-06-18 | 8.030 | 8.120 | 8.010 | 8.040 | 8.040 | 4,399,304 |
| 2024-06-17 | 8.300 | 8.320 | 8.020 | 8.040 | 8.040 | 7,792,850 |
| 2024-06-14 | 8.400 | 8.470 | 8.290 | 8.300 | 8.300 | 4,890,524 |
| 2024-06-13 | 8.430 | 8.540 | 8.380 | 8.420 | 8.420 | 3,623,900 |
| 2024-06-12 | 8.430 | 8.520 | 8.380 | 8.490 | 8.490 | 4,055,500 |
| 2024-06-11 | 8.750 | 8.780 | 8.400 | 8.490 | 8.490 | 8,538,743 |
| 2024-06-07 | 8.450 | 8.780 | 8.420 | 8.780 | 8.780 | 8,791,002 |
| 2024-06-06 | 8.370 | 8.520 | 8.300 | 8.370 | 8.370 | 8,085,427 |
| 2024-06-05 | 8.720 | 8.720 | 8.350 | 8.360 | 8.360 | 11,445,000 |
| 2024-06-04 | 8.820 | 8.970 | 8.640 | 8.700 | 8.700 | 8,495,300 |
| 2024-06-03 | 8.880 | 8.960 | 8.740 | 8.810 | 8.810 | 7,483,102 |
| 2024-05-31 | 9.090 | 9.090 | 8.900 | 8.930 | 8.930 | 8,213,300 |
| 2024-05-30 | 9.700 | 9.710 | 9.610 | 9.670 | 9.670 | 7,288,301 |
| 2024-05-29 | 9.720 | 9.750 | 9.600 | 9.700 | 9.700 | 9,612,565 |
| 2024-05-28 | 9.830 | 9.900 | 9.730 | 9.790 | 9.790 | 8,675,300 |
| 2024-05-27 | 9.560 | 9.900 | 9.550 | 9.830 | 9.830 | 13,786,050 |
| 2024-05-24 | 9.640 | 9.650 | 9.470 | 9.540 | 9.540 | 6,422,500 |
| 2024-05-23 | 9.690 | 9.800 | 9.600 | 9.650 | 9.650 | 13,030,400 |
| 2024-05-22 | 9.680 | 9.860 | 9.580 | 9.620 | 9.620 | 11,198,800 |
| 2024-05-21 | 9.660 | 9.720 | 9.570 | 9.660 | 9.660 | 7,249,801 |
| 2024-05-20 | 9.490 | 9.740 | 9.450 | 9.640 | 9.640 | 12,007,000 |
| 2024-05-17 | 9.490 | 9.530 | 9.370 | 9.450 | 9.450 | 9,144,800 |
| 2024-05-16 | 9.710 | 9.870 | 9.500 | 9.560 | 9.560 | 15,991,800 |
| 2024-05-15 | 9.580 | 10.050 | 9.480 | 9.770 | 9.770 | 19,213,400 |
| 2024-05-14 | 9.440 | 9.720 | 9.420 | 9.620 | 9.620 | 12,189,453 |
| 2024-05-13 | 9.460 | 9.580 | 9.180 | 9.450 | 9.450 | 12,056,548 |
| 2024-05-10 | 9.560 | 9.600 | 9.330 | 9.480 | 9.480 | 9,800,948 |
| 2024-05-09 | 9.320 | 9.640 | 9.320 | 9.510 | 9.510 | 14,491,175 |
| 2024-05-08 | 9.490 | 9.490 | 9.350 | 9.350 | 9.350 | 6,371,966 |
| 2024-05-07 | 9.520 | 9.570 | 9.400 | 9.490 | 9.490 | 9,035,771 |
| 2024-05-06 | 9.500 | 9.600 | 9.390 | 9.580 | 9.580 | 11,117,600 |
| 2024-04-30 | 9.440 | 9.640 | 9.340 | 9.420 | 9.420 | 10,878,402 |
| 2024-04-29 | 9.510 | 9.520 | 9.300 | 9.360 | 9.360 | 14,655,902 |
| 2024-04-26 | 10.100 | 10.130 | 9.400 | 9.500 | 9.500 | 20,076,472 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-07 | 0.1500 CNY |
| 2022-06-16 | 0.1500 CNY |
| 2021-07-06 | 0.1100 CNY |
| 2020-07-08 | 0.4000 CNY |
| 2019-06-13 | 0.6000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.