Bohai Ferry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	9.940	10.030	9.550	9.790	9.790	14,629,400
2024-04-24	10.000	10.120	9.950	9.990	9.990	4,610,700
2024-04-23	10.060	10.120	9.920	9.980	9.980	5,773,547
2024-04-22	10.210	10.310	10.050	10.080	10.080	7,662,000
2024-04-19	10.190	10.380	10.100	10.250	10.250	9,622,047
2024-04-18	10.200	10.440	10.100	10.190	10.190	17,087,046
2024-04-17	9.750	10.250	9.720	10.040	10.040	14,435,936
2024-04-16	9.810	9.870	9.460	9.490	9.490	10,051,803
2024-04-15	9.860	10.040	9.590	9.880	9.880	11,009,700
2024-04-12	9.870	10.040	9.800	9.860	9.860	10,319,148
2024-04-11	9.540	10.050	9.470	9.870	9.870	16,084,760
2024-04-10	9.420	9.600	9.270	9.540	9.540	14,280,981
2024-04-09	9.230	9.500	9.230	9.430	9.430	9,605,212
2024-04-08	9.600	9.700	9.270	9.290	9.290	14,274,846
2024-04-03	10.000	10.140	9.560	9.650	9.650	21,273,793
2024-04-02	9.100	9.720	9.100	9.720	9.720	24,074,961
2024-04-01	8.610	8.840	8.610	8.840	8.840	6,776,443
2024-03-29	8.350	8.620	8.340	8.620	8.620	3,635,743
2024-03-28	8.280	8.430	8.240	8.290	8.290	7,411,600
2024-03-27	8.400	8.460	8.300	8.310	8.310	4,488,944
2024-03-26	8.560	8.640	8.290	8.410	8.410	7,202,913
2024-03-25	8.820	8.840	8.510	8.530	8.530	8,591,000
2024-03-22	9.240	9.320	8.800	8.830	8.830	12,429,900
2024-03-21	9.350	9.400	9.160	9.330	9.330	7,350,012
2024-03-20	8.950	9.760	8.950	9.400	9.400	14,432,900
2024-03-19	8.980	9.070	8.910	8.970	8.970	5,555,452
2024-03-18	8.920	9.100	8.850	9.000	9.000	7,283,108
2024-03-15	8.810	9.000	8.790	8.860	8.860	5,614,789
2024-03-14	8.900	8.970	8.760	8.850	8.850	5,177,925
2024-03-13	8.860	9.030	8.790	8.900	8.900	4,452,400
2024-03-12	9.010	9.020	8.830	8.920	8.920	3,840,702
2024-03-11	9.140	9.170	8.880	8.990	8.990	6,307,488
2024-03-08	9.080	9.190	8.910	9.150	9.150	3,967,967
2024-03-07	9.040	9.290	9.010	9.040	9.040	5,159,924
2024-03-06	9.030	9.160	8.990	9.070	9.070	4,283,122
2024-03-05	9.660	9.800	9.140	9.150	9.150	7,998,480
2024-03-04	9.080	9.250	8.900	9.090	9.090	5,906,784
2024-03-01	9.150	9.210	8.860	9.100	9.100	6,636,897
2024-02-29	9.020	9.260	8.950	9.140	9.140	5,001,854
2024-02-28	9.550	9.740	9.030	9.040	9.040	5,646,600
2024-02-27	9.390	9.580	9.350	9.550	9.550	3,075,551
2024-02-26	9.560	9.790	9.370	9.420	9.420	5,194,800
2024-02-23	9.230	9.590	9.150	9.560	9.560	5,728,270
2024-02-22	9.390	9.500	9.130	9.240	9.240	5,578,802
2024-02-21	9.600	9.740	9.380	9.420	9.420	5,574,770
2024-02-20	9.380	9.730	9.310	9.590	9.590	4,528,317
2024-02-19	8.830	9.450	8.830	9.440	9.440	8,059,603
2024-02-08	8.080	8.860	8.010	8.790	8.790	10,412,668
2024-02-07	8.760	8.790	7.950	8.080	8.080	13,055,071
2024-02-06	8.250	9.060	7.950	8.610	8.610	13,422,500
2024-02-05	8.800	9.110	8.180	8.400	8.400	16,797,473
2024-02-02	9.100	9.750	8.810	9.070	9.070	10,446,715
2024-02-01	9.150	9.400	9.060	9.180	9.180	8,926,651
2024-01-31	9.200	9.540	9.160	9.220	9.220	9,819,730
2024-01-30	9.780	9.780	9.030	9.310	9.310	21,289,000
2024-01-29	10.470	10.470	10.030	10.030	10.030	7,311,200
2024-01-26	10.200	10.590	10.140	10.380	10.380	11,126,800
2024-01-25	10.120	10.250	9.970	10.220	10.220	9,348,876
2024-01-24	9.640	10.150	9.630	10.090	10.090	12,939,005
2024-01-23	9.580	9.770	9.350	9.630	9.630	12,376,205

← NewerPage 11 of 21 · 1,216 trading daysOlder →

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.