Bohai Ferry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 6.730 | 6.730 | 6.620 | 6.670 | 6.393 | 3,614,719 |
| 2022-05-05 | 6.820 | 6.890 | 6.740 | 6.820 | 6.536 | 4,745,615 |
| 2022-04-29 | 6.650 | 6.820 | 6.600 | 6.810 | 6.527 | 5,148,713 |
| 2022-04-28 | 6.660 | 6.880 | 6.490 | 6.590 | 6.316 | 6,054,200 |
| 2022-04-27 | 6.540 | 6.700 | 6.380 | 6.680 | 6.402 | 8,265,514 |
| 2022-04-26 | 6.980 | 7.100 | 6.580 | 6.630 | 6.354 | 10,436,290 |
| 2022-04-25 | 7.630 | 7.640 | 7.090 | 7.110 | 6.814 | 9,977,830 |
| 2022-04-22 | 7.610 | 7.770 | 7.580 | 7.730 | 7.409 | 5,157,418 |
| 2022-04-21 | 7.880 | 7.890 | 7.620 | 7.630 | 7.313 | 6,301,401 |
| 2022-04-20 | 7.870 | 8.030 | 7.860 | 7.930 | 7.600 | 5,938,571 |
| 2022-04-19 | 7.810 | 7.960 | 7.740 | 7.920 | 7.591 | 6,765,200 |
| 2022-04-18 | 7.730 | 7.820 | 7.660 | 7.800 | 7.476 | 4,223,800 |
| 2022-04-15 | 7.900 | 7.940 | 7.760 | 7.780 | 7.457 | 7,180,301 |
| 2022-04-14 | 7.960 | 8.040 | 7.890 | 7.940 | 7.610 | 6,597,070 |
| 2022-04-13 | 7.960 | 8.080 | 7.840 | 7.930 | 7.600 | 12,647,515 |
| 2022-04-12 | 7.620 | 8.020 | 7.590 | 7.960 | 7.629 | 11,784,000 |
| 2022-04-11 | 7.720 | 7.870 | 7.610 | 7.660 | 7.342 | 7,075,975 |
| 2022-04-08 | 7.720 | 7.810 | 7.590 | 7.710 | 7.389 | 4,405,500 |
| 2022-04-07 | 7.860 | 7.900 | 7.710 | 7.710 | 7.389 | 7,262,715 |
| 2022-04-06 | 7.650 | 7.900 | 7.620 | 7.860 | 7.533 | 9,741,904 |
| 2022-04-01 | 7.510 | 7.870 | 7.500 | 7.700 | 7.380 | 11,180,500 |
| 2022-03-31 | 7.510 | 7.580 | 7.490 | 7.570 | 7.255 | 5,252,449 |
| 2022-03-30 | 7.450 | 7.530 | 7.440 | 7.530 | 7.217 | 4,000,991 |
| 2022-03-29 | 7.500 | 7.570 | 7.410 | 7.440 | 7.131 | 3,728,330 |
| 2022-03-28 | 7.480 | 7.520 | 7.370 | 7.500 | 7.188 | 3,837,800 |
| 2022-03-25 | 7.470 | 7.550 | 7.440 | 7.500 | 7.188 | 4,625,910 |
| 2022-03-24 | 7.530 | 7.550 | 7.390 | 7.410 | 7.102 | 3,842,900 |
| 2022-03-23 | 7.590 | 7.590 | 7.530 | 7.540 | 7.227 | 2,494,698 |
| 2022-03-22 | 7.560 | 7.650 | 7.520 | 7.570 | 7.255 | 3,979,048 |
| 2022-03-21 | 7.530 | 7.580 | 7.480 | 7.540 | 7.227 | 3,931,041 |
| 2022-03-18 | 7.430 | 7.560 | 7.430 | 7.540 | 7.227 | 3,734,200 |
| 2022-03-17 | 7.500 | 7.610 | 7.470 | 7.480 | 7.169 | 4,708,316 |
| 2022-03-16 | 7.450 | 7.500 | 7.170 | 7.470 | 7.159 | 5,258,700 |
| 2022-03-15 | 7.700 | 7.720 | 7.290 | 7.320 | 7.016 | 9,489,300 |
| 2022-03-14 | 7.910 | 7.920 | 7.720 | 7.740 | 7.418 | 5,624,807 |
| 2022-03-11 | 7.700 | 7.980 | 7.570 | 7.930 | 7.600 | 8,106,904 |
| 2022-03-10 | 7.870 | 7.930 | 7.730 | 7.750 | 7.428 | 7,111,200 |
| 2022-03-09 | 7.920 | 7.970 | 7.490 | 7.730 | 7.409 | 11,232,001 |
| 2022-03-08 | 8.080 | 8.130 | 7.880 | 7.920 | 7.591 | 8,060,637 |
| 2022-03-07 | 8.160 | 8.250 | 8.090 | 8.120 | 7.782 | 7,682,442 |
| 2022-03-04 | 8.250 | 8.310 | 8.180 | 8.220 | 7.878 | 9,602,492 |
| 2022-03-03 | 8.240 | 8.450 | 8.210 | 8.360 | 8.012 | 17,423,192 |
| 2022-03-02 | 8.080 | 8.230 | 8.080 | 8.210 | 7.869 | 10,042,392 |
| 2022-03-01 | 8.070 | 8.180 | 8.050 | 8.130 | 7.792 | 8,435,096 |
| 2022-02-28 | 7.990 | 8.120 | 7.840 | 8.090 | 7.754 | 10,452,416 |
| 2022-02-25 | 7.840 | 8.080 | 7.820 | 7.920 | 7.591 | 6,593,901 |
| 2022-02-24 | 8.030 | 8.030 | 7.730 | 7.780 | 7.457 | 7,613,800 |
| 2022-02-23 | 8.040 | 8.050 | 7.980 | 8.030 | 7.696 | 3,227,500 |
| 2022-02-22 | 8.060 | 8.090 | 7.970 | 8.000 | 7.667 | 4,449,400 |
| 2022-02-21 | 8.070 | 8.140 | 8.040 | 8.120 | 7.782 | 4,935,613 |
| 2022-02-18 | 7.960 | 8.070 | 7.950 | 8.050 | 7.715 | 4,217,201 |
| 2022-02-17 | 8.050 | 8.100 | 8.000 | 8.000 | 7.667 | 4,431,700 |
| 2022-02-16 | 8.060 | 8.150 | 8.030 | 8.060 | 7.725 | 3,999,701 |
| 2022-02-15 | 8.100 | 8.140 | 7.990 | 8.020 | 7.687 | 5,006,150 |
| 2022-02-14 | 8.030 | 8.220 | 8.000 | 8.130 | 7.792 | 6,401,365 |
| 2022-02-11 | 8.100 | 8.170 | 8.040 | 8.100 | 7.763 | 5,155,701 |
| 2022-02-10 | 8.050 | 8.140 | 8.050 | 8.130 | 7.792 | 5,327,100 |
| 2022-02-09 | 8.040 | 8.130 | 8.020 | 8.090 | 7.754 | 6,401,527 |
| 2022-02-08 | 7.840 | 8.090 | 7.830 | 8.060 | 7.725 | 10,041,119 |
| 2022-02-07 | 7.850 | 7.880 | 7.760 | 7.790 | 7.466 | 6,814,901 |
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.