Bohai Ferry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	6.520	6.680	6.510	6.670	6.529	2,475,138
2022-10-31	6.460	6.560	6.440	6.520	6.382	2,138,200
2022-10-28	6.690	6.690	6.480	6.490	6.353	3,551,530
2022-10-27	6.640	6.770	6.630	6.710	6.568	2,747,100
2022-10-26	6.550	6.650	6.550	6.630	6.490	2,807,900
2022-10-25	6.600	6.610	6.450	6.560	6.421	2,585,043
2022-10-24	6.770	6.820	6.550	6.590	6.451	3,373,300
2022-10-21	6.810	6.840	6.720	6.740	6.597	2,194,300
2022-10-20	6.930	6.930	6.760	6.790	6.646	3,845,700
2022-10-19	6.770	7.010	6.770	6.960	6.813	6,312,400
2022-10-18	6.790	6.830	6.770	6.790	6.646	2,193,600
2022-10-17	6.690	6.800	6.640	6.790	6.646	3,300,800
2022-10-14	6.620	6.710	6.620	6.680	6.539	2,868,100
2022-10-13	6.610	6.670	6.550	6.600	6.460	2,304,400
2022-10-12	6.490	6.610	6.460	6.610	6.470	1,988,200
2022-10-11	6.510	6.540	6.400	6.490	6.353	2,248,800
2022-10-10	6.560	6.600	6.460	6.490	6.353	2,324,500
2022-09-30	6.520	6.600	6.500	6.550	6.411	2,600,947
2022-09-29	6.700	6.780	6.510	6.530	6.392	4,101,100
2022-09-28	6.800	6.830	6.690	6.690	6.549	3,140,598
2022-09-27	6.630	6.850	6.610	6.840	6.695	4,202,500
2022-09-26	6.870	6.890	6.590	6.610	6.470	5,501,200
2022-09-23	7.070	7.090	6.870	6.910	6.764	3,331,201
2022-09-22	7.060	7.120	7.020	7.040	6.891	3,040,700
2022-09-21	6.970	7.140	6.890	7.100	6.950	4,055,000
2022-09-20	6.950	7.080	6.910	6.970	6.823	2,835,700
2022-09-19	6.970	7.000	6.850	6.900	6.754	2,976,300
2022-09-16	7.100	7.150	6.950	6.970	6.823	4,530,251
2022-09-15	7.280	7.340	7.060	7.140	6.989	5,567,051
2022-09-14	7.180	7.280	7.090	7.240	7.087	5,243,001
2022-09-13	7.170	7.280	7.170	7.220	7.067	4,468,000
2022-09-09	7.210	7.340	7.150	7.170	7.018	6,327,100
2022-09-08	7.230	7.290	7.220	7.230	7.077	3,303,444
2022-09-07	7.340	7.340	7.220	7.230	7.077	5,438,102
2022-09-06	7.360	7.400	7.280	7.370	7.214	4,350,802
2022-09-05	7.280	7.400	7.260	7.360	7.204	4,305,301
2022-09-02	7.200	7.320	7.180	7.290	7.136	5,487,903
2022-09-01	7.240	7.370	7.170	7.180	7.028	6,462,817
2022-08-31	7.410	7.420	7.180	7.190	7.038	8,741,792
2022-08-30	7.390	7.560	7.360	7.390	7.234	8,580,883
2022-08-29	7.260	7.450	7.230	7.380	7.224	12,096,618
2022-08-26	7.710	7.790	7.410	7.460	7.302	27,789,132
2022-08-25	7.730	8.190	7.680	8.020	7.850	37,157,540
2022-08-24	7.460	8.210	7.430	7.730	7.567	34,095,090
2022-08-23	7.410	7.530	7.320	7.460	7.302	6,973,804
2022-08-22	7.290	7.430	7.230	7.400	7.243	7,434,449
2022-08-19	7.240	7.500	7.210	7.310	7.155	9,038,017
2022-08-18	7.150	7.650	7.100	7.250	7.097	9,140,044
2022-08-17	7.160	7.170	7.120	7.150	6.999	2,014,100
2022-08-16	7.140	7.170	7.100	7.140	6.989	2,203,203
2022-08-15	7.120	7.150	7.050	7.120	6.969	2,799,494
2022-08-12	7.100	7.160	7.070	7.120	6.969	2,805,447
2022-08-11	7.010	7.100	7.010	7.090	6.940	3,473,400
2022-08-10	7.040	7.050	6.970	7.000	6.852	1,843,800
2022-08-09	7.010	7.090	6.950	7.040	6.891	4,194,451
2022-08-08	7.010	7.030	6.950	7.000	6.852	3,037,902
2022-08-05	6.970	7.010	6.930	7.000	6.852	1,673,460
2022-08-04	6.930	6.970	6.860	6.960	6.813	2,166,320
2022-08-03	6.880	7.010	6.860	6.900	6.754	2,735,294
2022-08-02	7.150	7.150	6.830	6.940	6.793	5,535,531

← NewerPage 17 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.