Bohai Ferry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	9.230	9.280	9.210	9.260	9.260	2,807,891
2026-04-17	9.310	9.310	9.180	9.220	9.220	3,724,900
2026-04-16	9.220	9.320	9.200	9.310	9.310	4,176,181
2026-04-15	9.190	9.220	9.110	9.210	9.210	4,507,587
2026-04-14	9.220	9.220	9.060	9.190	9.190	5,919,000
2026-04-13	9.250	9.250	9.130	9.140	9.140	3,561,400
2026-04-10	9.260	9.320	9.250	9.260	9.260	3,520,600
2026-04-09	9.280	9.340	9.220	9.220	9.220	4,450,700
2026-04-08	9.170	9.300	9.170	9.300	9.300	4,596,500
2026-04-07	9.160	9.200	9.080	9.100	9.100	3,800,300
2026-04-03	9.330	9.400	9.150	9.160	9.160	4,910,935
2026-04-02	9.390	9.420	9.320	9.360	9.360	4,179,001
2026-04-01	9.320	9.400	9.320	9.360	9.360	4,886,600
2026-03-31	9.300	9.390	9.240	9.250	9.250	4,983,400
2026-03-30	9.200	9.330	9.100	9.310	9.310	6,236,823
2026-03-27	9.080	9.250	9.080	9.180	9.180	5,447,200
2026-03-26	9.250	9.320	9.190	9.240	9.240	4,659,296
2026-03-25	9.080	9.270	9.030	9.260	9.260	7,289,887
2026-03-24	8.900	9.090	8.830	9.080	9.080	10,025,600
2026-03-23	9.190	9.190	8.700	8.740	8.740	14,001,542
2026-03-20	9.340	9.400	9.260	9.280	9.280	6,861,671
2026-03-19	9.420	9.510	9.330	9.350	9.350	7,947,100
2026-03-18	9.540	9.580	9.390	9.500	9.500	8,456,000
2026-03-17	9.570	9.660	9.520	9.540	9.540	7,364,300
2026-03-16	9.510	9.570	9.460	9.560	9.560	7,330,600
2026-03-13	9.610	9.700	9.510	9.540	9.540	8,951,285
2026-03-12	9.580	9.690	9.510	9.660	9.660	7,550,665
2026-03-11	9.590	9.600	9.490	9.590	9.590	5,969,300
2026-03-10	9.560	9.610	9.510	9.580	9.580	6,738,351
2026-03-09	9.590	9.790	9.480	9.540	9.540	11,061,716
2026-03-06	9.560	9.760	9.550	9.750	9.750	8,911,800
2026-03-05	9.650	9.660	9.490	9.600	9.600	8,995,065
2026-03-04	9.880	9.900	9.470	9.520	9.520	18,798,500
2026-03-03	9.760	10.050	9.750	9.950	9.950	22,385,008
2026-03-02	9.700	9.840	9.630	9.770	9.770	9,749,400
2026-02-27	9.800	9.840	9.750	9.820	9.820	4,945,700
2026-02-26	9.810	9.860	9.760	9.800	9.800	5,455,200
2026-02-25	9.810	9.930	9.740	9.780	9.780	9,049,430
2026-02-24	9.640	9.830	9.610	9.810	9.810	9,348,675
2026-02-13	9.650	9.660	9.550	9.570	9.570	4,273,600
2026-02-12	9.670	9.750	9.620	9.630	9.630	6,286,076
2026-02-11	9.600	9.740	9.580	9.720	9.720	6,894,199
2026-02-10	9.530	9.640	9.490	9.620	9.620	4,782,298
2026-02-09	9.590	9.600	9.520	9.540	9.540	5,300,730
2026-02-06	9.580	9.620	9.510	9.520	9.520	5,127,700
2026-02-05	9.550	9.610	9.500	9.580	9.580	4,377,401
2026-02-04	9.410	9.570	9.390	9.540	9.540	5,972,438
2026-02-03	9.400	9.520	9.340	9.410	9.410	6,028,800
2026-02-02	9.680	9.690	9.320	9.350	9.350	12,674,838
2026-01-30	9.550	9.670	9.520	9.660	9.660	8,527,798
2026-01-29	9.540	9.590	9.470	9.530	9.530	5,760,600
2026-01-28	9.550	9.600	9.480	9.540	9.540	5,529,900
2026-01-27	9.630	9.630	9.460	9.550	9.550	5,322,040
2026-01-26	9.660	9.660	9.510	9.640	9.640	6,762,900
2026-01-23	9.650	9.690	9.570	9.630	9.630	5,459,000
2026-01-22	9.620	9.690	9.580	9.670	9.670	4,271,776
2026-01-21	9.640	9.640	9.520	9.600	9.600	5,334,700
2026-01-20	9.500	9.630	9.480	9.630	9.630	8,429,400
2026-01-19	9.350	9.510	9.340	9.500	9.500	7,246,800
2026-01-16	9.320	9.410	9.320	9.370	9.370	5,880,900

← NewerPage 3 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.