Bohai Ferry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	7.550	7.600	7.460	7.570	7.410	4,735,700
2023-01-31	7.400	7.530	7.370	7.500	7.341	4,742,801
2023-01-30	7.490	7.490	7.370	7.390	7.234	4,137,000
2023-01-20	7.330	7.400	7.310	7.370	7.214	3,191,001
2023-01-19	7.300	7.360	7.290	7.330	7.175	2,501,500
2023-01-18	7.230	7.340	7.210	7.300	7.146	3,111,001
2023-01-17	7.260	7.280	7.200	7.210	7.058	2,109,900
2023-01-16	7.170	7.320	7.170	7.260	7.106	3,641,923
2023-01-13	7.150	7.190	7.120	7.180	7.028	1,874,400
2023-01-12	7.160	7.200	7.090	7.140	6.989	2,612,200
2023-01-11	7.300	7.310	7.140	7.170	7.018	5,371,857
2023-01-10	7.380	7.380	7.260	7.270	7.116	3,131,808
2023-01-09	7.380	7.410	7.340	7.370	7.214	3,480,500
2023-01-06	7.390	7.440	7.310	7.370	7.214	4,290,900
2023-01-05	7.410	7.440	7.320	7.370	7.214	4,398,437
2023-01-04	7.350	7.430	7.310	7.410	7.253	4,571,001
2023-01-03	7.300	7.400	7.290	7.360	7.204	5,889,660
2022-12-30	7.120	7.450	7.070	7.360	7.204	9,250,203
2022-12-29	7.240	7.240	7.070	7.080	6.930	2,762,673
2022-12-28	7.300	7.310	7.200	7.220	7.067	3,427,200
2022-12-27	7.250	7.370	7.230	7.340	7.185	4,500,634
2022-12-26	7.090	7.290	7.080	7.210	7.058	3,900,101
2022-12-23	7.040	7.150	7.000	7.050	6.901	3,055,600
2022-12-22	7.290	7.290	7.040	7.080	6.930	3,870,700
2022-12-21	7.180	7.250	7.140	7.200	7.048	3,009,400
2022-12-20	7.220	7.260	7.120	7.180	7.028	3,789,859
2022-12-19	7.380	7.410	7.170	7.220	7.067	4,935,820
2022-12-16	7.370	7.410	7.300	7.380	7.224	4,311,880
2022-12-15	7.620	7.670	7.350	7.370	7.214	9,684,801
2022-12-14	7.480	7.780	7.410	7.590	7.429	12,111,144
2022-12-13	7.350	7.580	7.320	7.490	7.332	7,329,799
2022-12-12	7.370	7.410	7.250	7.380	7.224	5,649,500
2022-12-09	7.410	7.560	7.320	7.340	7.185	6,032,221
2022-12-08	7.360	7.510	7.330	7.440	7.283	8,722,272
2022-12-07	7.210	7.470	7.180	7.320	7.165	8,835,500
2022-12-06	7.260	7.280	7.170	7.210	7.058	3,200,100
2022-12-05	7.190	7.290	7.140	7.260	7.106	5,857,133
2022-12-02	7.120	7.160	7.080	7.120	6.969	2,420,200
2022-12-01	7.150	7.250	7.080	7.120	6.969	3,736,618
2022-11-30	7.110	7.110	7.030	7.060	6.911	2,524,000
2022-11-29	6.950	7.090	6.950	7.070	6.920	4,565,506
2022-11-28	6.920	6.980	6.840	6.950	6.803	3,531,100
2022-11-25	6.910	6.970	6.900	6.920	6.774	2,027,000
2022-11-24	6.910	6.950	6.870	6.920	6.774	2,433,404
2022-11-23	6.900	6.930	6.850	6.900	6.754	2,625,624
2022-11-22	6.930	6.970	6.890	6.910	6.764	2,300,025
2022-11-21	6.920	6.930	6.850	6.910	6.764	2,469,300
2022-11-18	7.070	7.080	6.960	6.970	6.823	2,901,467
2022-11-17	7.020	7.080	6.980	7.060	6.911	3,760,500
2022-11-16	6.990	7.090	6.980	7.020	6.872	5,045,300
2022-11-15	6.890	6.970	6.880	6.960	6.813	4,009,900
2022-11-14	6.880	6.950	6.860	6.920	6.774	3,298,600
2022-11-11	6.880	6.920	6.840	6.880	6.734	4,339,036
2022-11-10	6.850	6.850	6.760	6.820	6.676	2,499,000
2022-11-09	6.830	6.870	6.800	6.820	6.676	2,176,401
2022-11-08	6.860	6.860	6.800	6.830	6.686	2,182,500
2022-11-07	6.820	6.880	6.800	6.860	6.715	2,686,800
2022-11-04	6.760	6.870	6.760	6.850	6.705	3,595,138
2022-11-03	6.730	6.830	6.700	6.780	6.637	3,103,398
2022-11-02	6.670	6.820	6.620	6.750	6.607	4,213,218

← NewerPage 16 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.