Bohai Ferry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	7.230	7.330	7.200	7.270	7.270	5,162,374
2023-07-26	7.180	7.230	7.150	7.210	7.210	2,513,191
2023-07-25	7.160	7.200	7.120	7.180	7.180	3,054,100
2023-07-24	7.140	7.160	7.090	7.130	7.130	1,792,410
2023-07-21	7.070	7.130	7.060	7.120	7.120	2,139,246
2023-07-20	7.160	7.180	7.070	7.080	7.080	2,038,300
2023-07-19	7.080	7.160	7.070	7.160	7.160	2,671,578
2023-07-18	7.090	7.110	7.030	7.100	7.100	1,760,535
2023-07-17	7.050	7.080	7.020	7.070	7.070	2,197,100
2023-07-14	7.060	7.070	7.040	7.060	7.060	1,718,345
2023-07-13	7.050	7.050	6.980	7.030	7.030	2,105,500
2023-07-12	7.060	7.080	6.980	6.990	6.990	1,769,000
2023-07-11	6.970	7.080	6.950	7.050	7.050	2,595,001
2023-07-10	6.950	7.040	6.950	6.970	6.970	2,435,800
2023-07-07	6.950	7.010	6.930	6.970	6.970	2,695,167
2023-07-06	7.090	7.120	7.050	7.090	6.940	2,062,612
2023-07-05	7.090	7.130	7.060	7.080	6.930	1,989,802
2023-07-04	7.130	7.150	7.080	7.110	6.960	1,945,754
2023-07-03	7.110	7.150	7.060	7.120	6.969	2,714,400
2023-06-30	7.120	7.160	7.080	7.100	6.950	2,970,300
2023-06-29	7.080	7.140	7.040	7.100	6.950	2,534,943
2023-06-28	7.020	7.110	7.000	7.070	6.920	4,427,343
2023-06-27	6.890	7.060	6.830	7.040	6.891	5,134,476
2023-06-26	6.890	7.030	6.700	6.920	6.774	7,931,332
2023-06-21	6.910	6.940	6.870	6.880	6.734	2,507,800
2023-06-20	7.040	7.040	6.910	6.910	6.764	4,785,067
2023-06-19	7.080	7.110	7.020	7.040	6.891	2,243,352
2023-06-16	7.100	7.150	7.080	7.090	6.940	2,442,584
2023-06-15	7.110	7.110	7.050	7.080	6.930	1,733,632
2023-06-14	7.120	7.130	7.060	7.090	6.940	1,563,753
2023-06-13	7.050	7.200	7.050	7.110	6.960	2,462,400
2023-06-12	7.080	7.100	6.990	7.080	6.930	2,320,100
2023-06-09	7.030	7.140	6.950	7.080	6.930	3,299,300
2023-06-08	7.010	7.030	6.950	7.010	6.862	1,657,202
2023-06-07	6.940	7.010	6.930	6.980	6.832	3,196,200
2023-06-06	7.090	7.100	6.960	6.970	6.823	2,370,000
2023-06-05	7.130	7.180	7.050	7.090	6.940	3,638,600
2023-06-02	7.140	7.200	7.130	7.150	6.999	2,206,700
2023-06-01	7.120	7.160	7.090	7.110	6.960	2,536,724
2023-05-31	7.070	7.150	7.070	7.150	6.999	2,051,100
2023-05-30	7.100	7.120	7.020	7.110	6.960	2,085,400
2023-05-29	7.150	7.180	7.080	7.110	6.960	1,867,471
2023-05-26	7.130	7.140	7.050	7.110	6.960	1,729,000
2023-05-25	7.150	7.170	7.050	7.120	6.969	2,834,800
2023-05-24	7.260	7.260	7.150	7.180	7.028	2,438,400
2023-05-23	7.280	7.320	7.220	7.230	7.077	2,592,700
2023-05-22	7.290	7.340	7.250	7.310	7.155	2,505,800
2023-05-19	7.430	7.430	7.260	7.310	7.155	3,378,221
2023-05-18	7.420	7.480	7.380	7.400	7.243	2,259,791
2023-05-17	7.390	7.450	7.350	7.390	7.234	2,260,460
2023-05-16	7.450	7.470	7.370	7.390	7.234	2,020,552
2023-05-15	7.480	7.500	7.340	7.450	7.292	2,918,800
2023-05-12	7.540	7.600	7.450	7.450	7.292	2,471,123
2023-05-11	7.430	7.600	7.370	7.510	7.351	3,755,600
2023-05-10	7.460	7.530	7.380	7.420	7.263	4,571,501
2023-05-09	7.520	7.650	7.490	7.500	7.341	6,722,000
2023-05-08	7.460	7.540	7.440	7.500	7.341	4,181,147
2023-05-05	7.440	7.490	7.370	7.470	7.312	4,720,001
2023-05-04	7.370	7.470	7.300	7.430	7.273	6,377,452
2023-04-28	7.080	7.390	7.050	7.360	7.204	7,804,752

← NewerPage 14 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.