Bohai Ferry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	8.480	8.730	8.470	8.580	8.580	8,692,882
2026-07-16	8.520	8.570	8.480	8.510	8.510	3,658,300
2026-07-15	8.590	8.650	8.490	8.520	8.520	6,003,300
2026-07-14	8.420	8.600	8.420	8.590	8.590	3,196,088
2026-07-13	8.410	8.520	8.300	8.450	8.450	3,348,387
2026-07-10	8.400	8.430	8.220	8.370	8.370	5,018,400
2026-07-09	9.080	9.080	8.910	8.950	8.450	6,138,200
2026-07-08	9.030	9.110	8.970	9.070	8.563	7,049,300
2026-07-07	9.090	9.090	8.980	9.040	8.535	3,600,000
2026-07-06	8.990	9.080	8.950	9.070	8.563	3,735,501
2026-07-03	8.980	9.040	8.950	9.000	8.497	2,990,700
2026-07-02	8.800	9.000	8.800	8.970	8.970	4,736,482
2026-07-01	8.580	8.770	8.580	8.760	8.760	2,964,000
2026-06-30	8.730	8.730	8.570	8.570	8.570	3,101,300
2026-06-29	8.700	8.750	8.480	8.740	8.740	3,587,900
2026-06-26	8.830	8.840	8.730	8.740	8.740	2,933,100
2026-06-25	8.930	8.950	8.800	8.830	8.830	3,953,122
2026-06-24	9.020	9.040	8.930	8.940	8.940	3,040,000
2026-06-23	8.970	9.050	8.960	9.040	9.040	3,035,400
2026-06-22	8.980	9.030	8.830	9.000	9.000	3,791,100
2026-06-18	9.040	9.050	8.980	9.010	9.010	3,847,900
2026-06-17	9.100	9.110	9.030	9.060	9.060	2,721,305
2026-06-16	9.100	9.110	9.040	9.110	9.110	3,733,113
2026-06-15	9.120	9.140	9.060	9.120	9.120	4,433,874
2026-06-12	9.040	9.080	9.030	9.070	9.070	2,666,700
2026-06-11	9.040	9.060	9.000	9.040	9.040	2,556,621
2026-06-10	9.050	9.060	8.990	9.050	9.050	3,272,900
2026-06-09	9.050	9.080	9.000	9.040	9.040	2,422,400
2026-06-08	9.050	9.100	9.000	9.030	9.030	4,136,001
2026-06-05	9.050	9.160	9.020	9.120	9.120	3,719,700
2026-06-04	9.100	9.160	9.010	9.010	9.010	4,951,300
2026-06-03	9.180	9.200	9.070	9.110	9.110	4,473,000
2026-06-02	9.230	9.260	9.120	9.210	9.210	5,251,800
2026-06-01	9.100	9.240	9.070	9.240	9.240	6,608,300
2026-05-29	9.030	9.130	9.010	9.110	9.110	4,643,860
2026-05-28	9.030	9.080	9.020	9.040	9.040	3,137,400
2026-05-27	9.100	9.130	9.010	9.060	9.060	4,424,400
2026-05-26	9.140	9.150	9.070	9.120	9.120	3,298,101
2026-05-25	9.070	9.190	9.070	9.140	9.140	3,645,646
2026-05-22	9.120	9.140	9.030	9.070	9.070	3,841,262
2026-05-21	9.150	9.240	9.080	9.080	9.080	5,829,956
2026-05-20	9.090	9.160	9.070	9.150	9.150	5,897,364
2026-05-19	9.030	9.090	9.000	9.090	9.090	3,392,256
2026-05-18	9.050	9.060	8.950	8.990	8.990	6,666,277
2026-05-15	9.120	9.120	9.040	9.090	9.090	4,872,762
2026-05-14	9.140	9.140	9.070	9.090	9.090	3,736,800
2026-05-13	9.110	9.150	9.080	9.140	9.140	4,652,100
2026-05-12	9.080	9.150	9.020	9.120	9.120	7,481,300
2026-05-11	9.100	9.110	9.020	9.100	9.100	7,142,942
2026-05-08	9.030	9.140	9.010	9.100	9.100	6,788,724
2026-05-07	9.000	9.080	8.970	9.040	9.040	9,007,490
2026-05-06	9.010	9.050	8.960	8.970	8.970	11,999,464
2026-04-30	9.170	9.190	9.020	9.070	9.070	14,433,984
2026-04-29	9.200	9.380	9.190	9.340	9.340	7,574,295
2026-04-28	9.220	9.280	9.180	9.210	9.210	6,676,189
2026-04-27	9.300	9.450	9.180	9.240	9.240	12,839,904
2026-04-24	9.350	9.410	9.220	9.350	9.350	6,739,300
2026-04-23	9.300	9.420	9.240	9.400	9.400	5,936,788
2026-04-22	9.330	9.360	9.280	9.330	9.330	3,479,200
2026-04-21	9.270	9.350	9.200	9.350	9.350	5,452,999

← NewerPage 2 of 5 · 242 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.