Bohai Ferry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	7.850	7.880	7.760	7.790	7.466	6,814,901
2022-01-28	7.690	7.830	7.650	7.780	7.457	4,651,142
2022-01-27	7.750	7.810	7.620	7.670	7.351	4,626,200
2022-01-26	7.740	7.810	7.650	7.750	7.428	4,575,300
2022-01-25	7.990	8.040	7.710	7.710	7.389	8,785,887
2022-01-24	8.150	8.170	8.010	8.040	7.706	6,345,500
2022-01-21	8.010	8.140	8.010	8.090	7.754	8,317,917
2022-01-20	8.400	8.400	8.010	8.010	7.677	13,806,110
2022-01-19	7.960	8.060	7.960	8.040	7.706	5,295,585
2022-01-18	8.090	8.120	7.940	7.960	7.629	7,299,900
2022-01-17	8.000	8.140	8.000	8.060	7.725	6,249,458
2022-01-14	8.110	8.160	7.960	7.990	7.658	9,610,658
2022-01-13	8.150	8.300	8.150	8.160	7.821	6,449,398
2022-01-12	8.140	8.180	8.090	8.150	7.811	4,471,850
2022-01-11	8.130	8.210	8.110	8.130	7.792	5,430,800
2022-01-10	8.070	8.150	8.000	8.150	7.811	5,254,100
2022-01-07	8.180	8.200	8.040	8.060	7.725	6,504,900
2022-01-06	8.050	8.190	8.050	8.130	7.792	5,218,230
2022-01-05	8.150	8.230	8.070	8.150	7.811	9,414,526
2022-01-04	8.080	8.270	8.010	8.170	7.830	20,369,333
2021-12-31	7.880	7.950	7.880	7.940	7.610	5,237,503
2021-12-30	7.900	7.930	7.870	7.890	7.562	4,838,200
2021-12-29	7.850	7.940	7.830	7.880	7.552	4,913,717
2021-12-28	7.830	7.860	7.780	7.850	7.524	3,528,542
2021-12-27	7.800	7.850	7.770	7.820	7.495	3,927,400
2021-12-24	7.880	7.920	7.770	7.820	7.495	5,904,142
2021-12-23	8.000	8.010	7.870	7.880	7.552	6,583,503
2021-12-22	7.980	8.040	7.930	8.020	7.687	8,338,300
2021-12-21	7.880	7.970	7.850	7.970	7.639	8,287,942
2021-12-20	7.860	7.910	7.830	7.870	7.543	6,054,227
2021-12-17	7.910	7.940	7.850	7.850	7.524	5,384,660
2021-12-16	7.880	7.930	7.820	7.920	7.591	6,546,242
2021-12-15	7.870	7.950	7.830	7.910	7.581	7,669,200
2021-12-14	7.750	7.960	7.720	7.860	7.533	9,583,100
2021-12-13	7.820	7.850	7.750	7.770	7.447	7,573,348
2021-12-10	7.760	7.900	7.640	7.900	7.572	11,829,700
2021-12-09	7.690	7.760	7.670	7.760	7.437	5,558,303
2021-12-08	7.730	7.740	7.650	7.710	7.389	5,303,337
2021-12-07	7.780	7.820	7.650	7.700	7.380	6,960,597
2021-12-06	7.880	7.910	7.740	7.770	7.447	8,984,188
2021-12-03	7.880	8.050	7.860	7.940	7.610	9,251,500
2021-12-02	7.910	7.950	7.810	7.830	7.504	5,457,694
2021-12-01	7.850	7.930	7.820	7.900	7.572	4,175,966
2021-11-30	7.760	7.920	7.750	7.860	7.533	5,691,440
2021-11-29	7.780	7.810	7.730	7.750	7.428	3,967,897
2021-11-26	7.810	7.870	7.770	7.860	7.533	4,288,384
2021-11-25	7.770	7.820	7.760	7.790	7.466	2,777,494
2021-11-24	7.810	7.830	7.770	7.790	7.466	2,685,190
2021-11-23	7.770	7.820	7.760	7.820	7.495	2,502,300
2021-11-22	7.830	7.840	7.760	7.770	7.447	3,187,797
2021-11-19	7.770	7.840	7.740	7.830	7.504	2,388,367
2021-11-18	7.790	7.870	7.750	7.780	7.457	3,212,200
2021-11-17	7.790	7.810	7.720	7.780	7.457	2,661,709
2021-11-16	7.810	7.890	7.740	7.760	7.437	3,664,200
2021-11-15	7.790	7.860	7.730	7.850	7.524	2,978,400
2021-11-12	7.810	7.820	7.720	7.790	7.466	2,775,897
2021-11-11	7.700	7.820	7.670	7.790	7.466	3,633,883
2021-11-10	7.710	7.730	7.620	7.720	7.399	2,793,189
2021-11-09	7.670	7.750	7.630	7.730	7.409	3,340,188
2021-11-08	7.650	7.700	7.580	7.640	7.322	3,243,355

← NewerPage 20 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.