Bohai Ferry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	7.520	7.770	7.420	7.540	7.540	43,610,709
2023-10-26	6.940	7.090	6.930	7.060	7.060	4,873,300
2023-10-25	6.830	7.010	6.820	6.990	6.990	4,071,700
2023-10-24	6.660	6.830	6.660	6.810	6.810	2,814,200
2023-10-23	6.780	6.800	6.640	6.680	6.680	3,958,900
2023-10-20	6.800	6.860	6.780	6.800	6.800	2,990,100
2023-10-19	6.890	6.970	6.810	6.820	6.820	3,241,353
2023-10-18	7.030	7.040	6.910	6.920	6.920	3,049,500
2023-10-17	7.100	7.100	7.020	7.050	7.050	2,284,900
2023-10-16	6.980	7.100	6.980	7.080	7.080	3,646,724
2023-10-13	7.050	7.050	6.980	6.980	6.980	2,560,500
2023-10-12	7.050	7.070	7.030	7.050	7.050	2,883,971
2023-10-11	7.100	7.100	6.990	7.030	7.030	4,087,071
2023-10-10	7.100	7.150	7.070	7.070	7.070	2,275,488
2023-10-09	7.140	7.160	7.060	7.110	7.110	3,968,085
2023-09-28	7.110	7.200	7.110	7.160	7.160	4,776,700
2023-09-27	7.140	7.140	7.090	7.100	7.100	2,746,300
2023-09-26	7.090	7.160	7.070	7.140	7.140	3,333,100
2023-09-25	7.140	7.170	7.090	7.120	7.120	2,941,732
2023-09-22	7.080	7.140	7.040	7.130	7.130	3,250,032
2023-09-21	7.080	7.120	7.060	7.080	7.080	2,479,260
2023-09-20	7.130	7.180	7.070	7.080	7.080	2,393,453
2023-09-19	7.100	7.140	7.070	7.110	7.110	3,449,456
2023-09-18	7.060	7.110	7.050	7.100	7.100	3,274,100
2023-09-15	7.040	7.140	7.020	7.080	7.080	3,325,800
2023-09-14	7.050	7.080	6.990	7.050	7.050	2,281,708
2023-09-13	7.050	7.110	7.000	7.040	7.040	2,675,176
2023-09-12	7.060	7.080	7.020	7.070	7.070	1,882,767
2023-09-11	7.000	7.070	6.970	7.050	7.050	2,549,000
2023-09-08	7.000	7.020	6.960	7.000	7.000	1,747,001
2023-09-07	7.070	7.090	7.000	7.000	7.000	2,879,300
2023-09-06	7.120	7.130	7.040	7.070	7.070	2,488,400
2023-09-05	7.070	7.150	7.060	7.110	7.110	5,209,200
2023-09-04	7.000	7.090	7.000	7.080	7.080	4,358,773
2023-09-01	6.950	7.030	6.920	7.000	7.000	3,869,000
2023-08-31	7.030	7.030	6.910	6.940	6.940	3,544,233
2023-08-30	7.050	7.100	6.990	7.000	7.000	4,215,773
2023-08-29	7.060	7.100	6.960	7.040	7.040	4,580,700
2023-08-28	7.100	7.190	7.000	7.000	7.000	9,024,207
2023-08-25	6.980	7.040	6.860	6.880	6.880	5,410,096
2023-08-24	6.970	7.020	6.900	6.960	6.960	3,274,800
2023-08-23	7.040	7.080	6.950	6.980	6.980	2,837,900
2023-08-22	7.140	7.170	6.990	7.060	7.060	4,778,700
2023-08-21	7.100	7.270	7.090	7.110	7.110	5,646,900
2023-08-18	7.200	7.200	7.080	7.090	7.090	8,839,066
2023-08-17	7.230	7.310	7.110	7.290	7.290	4,511,400
2023-08-16	7.190	7.240	7.130	7.190	7.190	2,750,700
2023-08-15	7.230	7.240	7.170	7.190	7.190	2,197,000
2023-08-14	7.130	7.250	7.090	7.230	7.230	3,368,500
2023-08-11	7.250	7.250	7.140	7.170	7.170	3,665,701
2023-08-10	7.140	7.260	7.140	7.230	7.230	3,337,300
2023-08-09	7.150	7.180	7.120	7.140	7.140	2,533,200
2023-08-08	7.200	7.220	7.150	7.200	7.200	2,039,511
2023-08-07	7.270	7.280	7.190	7.210	7.210	2,573,932
2023-08-04	7.350	7.370	7.240	7.250	7.250	3,047,000
2023-08-03	7.320	7.340	7.250	7.300	7.300	2,678,300
2023-08-02	7.390	7.400	7.280	7.330	7.330	3,053,341
2023-08-01	7.340	7.400	7.340	7.360	7.360	3,668,100
2023-07-31	7.320	7.390	7.310	7.340	7.340	3,543,845
2023-07-28	7.270	7.350	7.240	7.350	7.350	4,260,884

← NewerPage 13 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.