Bohai Ferry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	6.900	7.070	6.800	7.050	6.901	5,683,402
2023-04-26	6.990	7.000	6.760	6.890	6.744	8,748,713
2023-04-25	7.220	7.290	7.140	7.240	7.087	4,602,400
2023-04-24	7.340	7.350	7.190	7.230	7.077	5,336,400
2023-04-21	7.380	7.460	7.290	7.300	7.146	5,914,600
2023-04-20	7.300	7.470	7.280	7.390	7.234	6,584,052
2023-04-19	7.310	7.310	7.230	7.250	7.097	2,876,752
2023-04-18	7.330	7.360	7.220	7.290	7.136	4,201,900
2023-04-17	7.260	7.380	7.230	7.370	7.214	3,462,117
2023-04-14	7.320	7.350	7.250	7.280	7.126	2,112,300
2023-04-13	7.270	7.330	7.230	7.310	7.155	2,735,600
2023-04-12	7.230	7.310	7.190	7.280	7.126	2,294,552
2023-04-11	7.210	7.230	7.150	7.220	7.067	2,138,184
2023-04-10	7.300	7.320	7.180	7.190	7.038	4,207,052
2023-04-07	7.300	7.360	7.280	7.300	7.146	2,405,000
2023-04-06	7.370	7.430	7.300	7.320	7.165	2,537,681
2023-04-04	7.410	7.450	7.330	7.360	7.204	2,941,140
2023-04-03	7.290	7.460	7.270	7.430	7.273	4,831,326
2023-03-31	7.230	7.310	7.200	7.310	7.155	2,724,516
2023-03-30	7.260	7.270	7.150	7.210	7.058	2,571,384
2023-03-29	7.300	7.350	7.260	7.260	7.106	2,582,501
2023-03-28	7.360	7.380	7.290	7.300	7.146	2,550,300
2023-03-27	7.420	7.430	7.270	7.340	7.185	3,924,000
2023-03-24	7.440	7.480	7.390	7.410	7.253	2,816,400
2023-03-23	7.460	7.490	7.380	7.430	7.273	2,800,283
2023-03-22	7.440	7.520	7.430	7.480	7.322	2,388,681
2023-03-21	7.380	7.460	7.340	7.450	7.292	2,959,401
2023-03-20	7.380	7.540	7.370	7.380	7.224	4,744,000
2023-03-17	7.410	7.450	7.370	7.390	7.234	2,920,200
2023-03-16	7.500	7.560	7.360	7.380	7.224	3,490,952
2023-03-15	7.440	7.580	7.400	7.530	7.371	4,121,900
2023-03-14	7.510	7.570	7.380	7.390	7.234	3,744,733
2023-03-13	7.480	7.540	7.430	7.500	7.341	2,613,052
2023-03-10	7.640	7.640	7.500	7.510	7.351	3,573,301
2023-03-09	7.670	7.690	7.600	7.650	7.488	2,184,600
2023-03-08	7.590	7.710	7.580	7.650	7.488	3,129,224
2023-03-07	7.720	7.750	7.590	7.590	7.429	3,970,900
2023-03-06	7.710	7.800	7.700	7.720	7.557	4,354,895
2023-03-03	7.750	7.750	7.670	7.720	7.557	2,305,997
2023-03-02	7.720	7.730	7.680	7.720	7.557	3,237,097
2023-03-01	7.660	7.710	7.640	7.680	7.518	3,793,100
2023-02-28	7.560	7.700	7.560	7.650	7.488	3,672,300
2023-02-27	7.580	7.640	7.540	7.580	7.420	3,016,300
2023-02-24	7.670	7.670	7.580	7.620	7.459	2,673,695
2023-02-23	7.650	7.700	7.600	7.640	7.478	3,088,383
2023-02-22	7.750	7.750	7.590	7.620	7.459	4,492,579
2023-02-21	7.670	7.690	7.560	7.620	7.459	3,468,500
2023-02-20	7.530	7.730	7.500	7.650	7.488	5,569,000
2023-02-17	7.480	7.650	7.470	7.490	7.332	3,579,000
2023-02-16	7.510	7.670	7.400	7.450	7.292	4,614,100
2023-02-15	7.570	7.610	7.490	7.510	7.351	3,137,800
2023-02-14	7.650	7.650	7.560	7.580	7.420	2,904,200
2023-02-13	7.640	7.650	7.570	7.620	7.459	3,965,300
2023-02-10	7.540	7.710	7.520	7.640	7.478	5,207,200
2023-02-09	7.510	7.570	7.490	7.540	7.381	3,329,000
2023-02-08	7.520	7.570	7.500	7.520	7.361	2,780,500
2023-02-07	7.510	7.560	7.480	7.520	7.361	2,380,900
2023-02-06	7.440	7.590	7.410	7.550	7.390	3,729,450
2023-02-03	7.490	7.530	7.400	7.450	7.292	3,198,195
2023-02-02	7.570	7.610	7.500	7.500	7.341	3,115,400

← NewerPage 15 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.