Bohai Ferry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	9.810	10.060	9.500	9.660	9.660	11,596,731
2024-01-19	10.010	10.120	9.800	9.920	9.920	9,695,956
2024-01-18	9.580	10.120	9.330	10.100	10.100	17,874,202
2024-01-17	9.900	9.980	9.630	9.670	9.670	11,650,771
2024-01-16	10.120	10.170	9.780	9.940	9.940	9,963,269
2024-01-15	10.160	10.320	10.100	10.140	10.140	8,236,242
2024-01-12	10.010	10.480	9.970	10.180	10.180	14,891,376
2024-01-11	9.380	10.000	9.330	9.990	9.990	16,399,099
2024-01-10	9.200	9.440	9.080	9.360	9.360	8,469,600
2024-01-09	9.220	9.320	9.070	9.200	9.200	7,165,000
2024-01-08	9.390	9.430	9.160	9.250	9.250	6,960,560
2024-01-05	9.350	9.730	9.280	9.400	9.400	11,310,221
2024-01-04	9.220	9.370	9.120	9.330	9.330	8,230,324
2024-01-03	9.350	9.390	9.040	9.230	9.230	13,081,241
2024-01-02	9.180	9.570	9.090	9.440	9.440	15,743,800
2023-12-29	8.770	8.940	8.700	8.880	8.880	4,946,375
2023-12-28	8.840	8.890	8.650	8.770	8.770	6,996,790
2023-12-27	8.810	8.910	8.780	8.880	8.880	5,354,600
2023-12-26	8.800	8.980	8.730	8.780	8.780	5,838,500
2023-12-25	8.840	8.900	8.650	8.880	8.880	8,001,968
2023-12-22	8.970	9.060	8.830	8.890	8.890	7,435,300
2023-12-21	9.010	9.010	8.820	8.980	8.980	8,249,334
2023-12-20	9.030	9.220	8.890	8.940	8.940	14,651,583
2023-12-19	9.060	9.390	9.040	9.130	9.130	16,267,501
2023-12-18	9.020	9.290	9.000	9.030	9.030	10,077,450
2023-12-15	8.960	9.040	8.920	9.000	9.000	4,546,300
2023-12-14	9.050	9.070	8.890	8.980	8.980	6,323,235
2023-12-13	9.080	9.120	8.880	8.900	8.900	7,007,100
2023-12-12	8.960	9.100	8.900	9.040	9.040	7,299,796
2023-12-11	8.650	9.030	8.620	8.970	8.970	15,775,057
2023-12-08	9.010	9.140	8.610	8.650	8.650	15,696,688
2023-12-07	8.870	9.080	8.700	9.000	9.000	14,877,353
2023-12-06	8.890	8.930	8.660	8.860	8.860	11,535,900
2023-12-05	8.910	9.120	8.900	8.960	8.960	17,217,803
2023-12-04	8.450	9.260	8.430	9.000	9.000	26,830,352
2023-12-01	8.310	8.490	8.280	8.440	8.440	9,274,791
2023-11-30	8.370	8.400	8.180	8.260	8.260	9,073,220
2023-11-29	8.230	8.530	8.220	8.310	8.310	11,852,203
2023-11-28	8.140	8.210	8.060	8.200	8.200	7,136,570
2023-11-27	8.030	8.210	8.020	8.130	8.130	8,642,074
2023-11-24	8.120	8.190	8.000	8.070	8.070	6,158,479
2023-11-23	7.940	8.180	7.920	8.140	8.140	8,140,183
2023-11-22	7.920	8.080	7.880	8.000	8.000	9,351,471
2023-11-21	8.000	8.010	7.890	7.900	7.900	4,629,200
2023-11-20	7.910	7.980	7.860	7.970	7.970	5,291,940
2023-11-17	7.860	7.980	7.860	7.910	7.910	4,268,406
2023-11-16	7.920	7.990	7.870	7.900	7.900	5,707,014
2023-11-15	7.940	7.940	7.800	7.860	7.860	7,243,700
2023-11-14	7.960	8.050	7.880	7.910	7.910	9,828,286
2023-11-13	7.780	8.010	7.770	7.930	7.930	10,834,552
2023-11-10	7.650	7.820	7.620	7.790	7.790	7,385,501
2023-11-09	7.650	7.740	7.650	7.700	7.700	5,352,899
2023-11-08	7.650	7.750	7.620	7.660	7.660	4,748,600
2023-11-07	7.710	7.720	7.630	7.680	7.680	5,494,774
2023-11-06	7.670	7.790	7.640	7.690	7.690	8,755,145
2023-11-03	7.830	7.880	7.690	7.710	7.710	8,976,601
2023-11-02	7.810	7.910	7.780	7.810	7.810	10,770,139
2023-11-01	7.890	7.930	7.680	7.790	7.790	13,361,460
2023-10-31	7.910	8.060	7.770	7.850	7.850	18,263,547
2023-10-30	7.540	7.990	7.480	7.800	7.800	36,791,692

← NewerPage 12 of 21 · 1,212 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.