Bohai Ferry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 7.650 | 7.700 | 7.580 | 7.640 | 7.322 | 3,243,355 |
| 2021-11-05 | 7.670 | 7.680 | 7.590 | 7.620 | 7.303 | 2,352,483 |
| 2021-11-04 | 7.660 | 7.720 | 7.640 | 7.680 | 7.361 | 2,590,801 |
| 2021-11-03 | 7.550 | 7.660 | 7.550 | 7.610 | 7.294 | 2,242,400 |
| 2021-11-02 | 7.630 | 7.710 | 7.530 | 7.580 | 7.265 | 4,916,600 |
| 2021-11-01 | 7.660 | 7.710 | 7.570 | 7.650 | 7.332 | 3,774,913 |
| 2021-10-29 | 7.550 | 7.690 | 7.530 | 7.660 | 7.342 | 2,895,153 |
| 2021-10-28 | 7.710 | 7.810 | 7.530 | 7.560 | 7.246 | 7,954,496 |
| 2021-10-27 | 7.910 | 7.920 | 7.710 | 7.830 | 7.504 | 4,477,610 |
| 2021-10-26 | 7.970 | 7.990 | 7.890 | 7.910 | 7.581 | 4,935,400 |
| 2021-10-25 | 8.000 | 8.020 | 7.930 | 7.970 | 7.639 | 4,174,808 |
| 2021-10-22 | 8.110 | 8.120 | 8.000 | 8.000 | 7.667 | 5,067,798 |
| 2021-10-21 | 8.160 | 8.170 | 8.060 | 8.110 | 7.773 | 4,342,483 |
| 2021-10-20 | 8.130 | 8.160 | 8.080 | 8.140 | 7.802 | 4,151,017 |
| 2021-10-19 | 8.120 | 8.140 | 8.040 | 8.140 | 7.802 | 5,883,162 |
| 2021-10-18 | 8.090 | 8.180 | 8.080 | 8.140 | 7.802 | 5,566,076 |
| 2021-10-15 | 8.320 | 8.320 | 8.050 | 8.080 | 7.744 | 9,147,100 |
| 2021-10-14 | 8.260 | 8.330 | 8.220 | 8.280 | 7.936 | 4,034,000 |
← NewerPage 21 of 21 · 1,218 trading days
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.