Bohai Ferry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	7.120	7.150	7.080	7.130	6.979	2,231,380
2022-07-29	7.180	7.190	7.110	7.110	6.960	2,115,130
2022-07-28	7.190	7.210	7.150	7.160	7.009	2,249,699
2022-07-27	7.160	7.180	7.130	7.150	6.999	1,995,102
2022-07-26	7.200	7.210	7.120	7.190	7.038	2,509,659
2022-07-25	7.190	7.250	7.140	7.160	7.009	2,927,100
2022-07-22	7.110	7.230	7.110	7.180	7.028	3,343,800
2022-07-21	7.150	7.190	7.100	7.110	6.960	3,101,100
2022-07-20	7.120	7.170	7.080	7.150	6.999	3,192,843
2022-07-19	7.040	7.110	7.020	7.100	6.950	3,153,000
2022-07-18	6.860	7.050	6.860	7.040	6.891	3,654,992
2022-07-15	7.000	7.030	6.860	6.880	6.734	3,860,900
2022-07-14	7.080	7.120	7.000	7.020	6.872	4,268,700
2022-07-13	7.030	7.120	7.000	7.110	6.960	2,986,144
2022-07-12	7.060	7.060	6.990	7.000	6.852	2,522,301
2022-07-11	7.060	7.120	6.980	7.040	6.891	3,480,701
2022-07-08	7.140	7.150	7.070	7.090	6.940	2,512,800
2022-07-07	7.060	7.130	7.060	7.090	6.940	2,269,524
2022-07-06	7.090	7.120	7.020	7.090	6.940	3,292,600
2022-07-05	7.160	7.220	7.080	7.100	6.950	4,464,873
2022-07-04	7.200	7.260	7.110	7.160	7.009	3,830,361
2022-07-01	7.320	7.380	7.200	7.230	7.077	5,458,224
2022-06-30	7.250	7.490	7.210	7.320	7.165	12,162,198
2022-06-29	7.150	7.310	7.120	7.140	6.989	9,137,925
2022-06-28	7.020	7.160	6.980	7.110	6.960	6,253,032
2022-06-27	7.050	7.060	7.000	7.010	6.862	4,236,580
2022-06-24	6.930	7.050	6.910	7.020	6.872	5,348,000
2022-06-23	6.880	6.960	6.830	6.940	6.793	3,691,700
2022-06-22	6.990	7.020	6.890	6.900	6.754	3,224,881
2022-06-21	6.980	7.030	6.920	6.970	6.823	3,375,500
2022-06-20	6.950	6.990	6.920	6.990	6.842	3,713,600
2022-06-17	7.010	7.010	6.890	6.950	6.803	4,375,582
2022-06-16	7.060	7.070	6.980	7.020	6.872	4,145,800
2022-06-15	7.150	7.220	7.120	7.190	6.891	6,736,580
2022-06-14	7.130	7.140	6.960	7.140	6.843	5,835,040
2022-06-13	7.170	7.180	7.080	7.140	6.843	4,504,200
2022-06-10	7.090	7.210	7.050	7.190	6.891	4,158,220
2022-06-09	7.240	7.240	7.080	7.110	6.814	4,978,500
2022-06-08	7.250	7.310	7.070	7.230	6.929	8,227,109
2022-06-07	7.270	7.380	7.220	7.290	6.987	8,282,276
2022-06-06	7.420	7.480	7.240	7.240	6.939	11,046,484
2022-06-02	7.400	7.650	7.390	7.410	7.102	19,884,002
2022-06-01	7.140	7.890	7.140	7.560	7.246	28,377,867
2022-05-31	7.160	7.180	7.110	7.170	6.872	3,417,700
2022-05-30	7.040	7.180	7.020	7.160	6.862	4,685,100
2022-05-27	7.040	7.090	6.970	7.040	6.747	3,897,685
2022-05-26	6.990	7.030	6.880	7.010	6.719	3,425,200
2022-05-25	6.750	7.020	6.750	6.970	6.680	5,380,400
2022-05-24	6.940	7.030	6.730	6.750	6.469	5,017,900
2022-05-23	6.870	6.960	6.850	6.950	6.661	4,077,802
2022-05-20	6.800	6.900	6.790	6.860	6.575	5,083,700
2022-05-19	6.830	6.840	6.750	6.820	6.536	3,324,011
2022-05-18	6.800	6.850	6.780	6.810	6.527	3,455,298
2022-05-17	6.910	6.930	6.710	6.810	6.527	7,387,398
2022-05-16	6.800	6.990	6.770	6.990	6.699	6,625,008
2022-05-13	6.740	6.840	6.720	6.800	6.517	4,581,601
2022-05-12	6.670	6.750	6.620	6.750	6.469	4,698,100
2022-05-11	6.740	6.850	6.700	6.710	6.431	5,662,097
2022-05-10	6.680	6.760	6.590	6.740	6.460	3,660,476
2022-05-09	6.640	6.780	6.640	6.730	6.450	3,208,324

← NewerPage 18 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.