Bohai Ferry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	9.320	9.410	9.320	9.370	9.370	5,880,900
2026-01-15	9.270	9.330	9.230	9.330	9.330	4,510,710
2026-01-14	9.360	9.370	9.220	9.260	9.260	10,608,100
2026-01-13	9.400	9.420	9.310	9.340	9.340	7,693,000
2026-01-12	9.340	9.390	9.320	9.390	9.390	6,819,216
2026-01-09	9.340	9.350	9.290	9.320	9.320	5,337,909
2026-01-08	9.360	9.380	9.290	9.310	9.310	6,263,800
2026-01-07	9.440	9.440	9.340	9.360	9.360	6,250,000
2026-01-06	9.350	9.490	9.330	9.440	9.440	10,923,701
2026-01-05	9.430	9.440	9.300	9.330	9.330	8,592,163
2025-12-31	9.290	9.440	9.290	9.430	9.430	4,826,501
2025-12-30	9.410	9.410	9.260	9.300	9.300	6,570,300
2025-12-29	9.460	9.460	9.390	9.410	9.410	5,016,837
2025-12-26	9.460	9.520	9.410	9.460	9.460	4,865,300
2025-12-25	9.490	9.520	9.430	9.470	9.470	5,627,637
2025-12-24	9.470	9.490	9.390	9.470	9.470	4,503,000
2025-12-23	9.450	9.550	9.440	9.480	9.480	5,239,700
2025-12-22	9.570	9.620	9.370	9.480	9.480	10,513,400
2025-12-19	9.490	9.570	9.470	9.520	9.520	6,195,800
2025-12-18	9.360	9.550	9.350	9.500	9.500	4,622,004
2025-12-17	9.370	9.430	9.250	9.390	9.390	5,382,900
2025-12-16	9.450	9.470	9.330	9.370	9.370	4,497,700
2025-12-15	9.350	9.460	9.270	9.390	9.390	6,151,980
2025-12-12	9.530	9.650	9.290	9.370	9.370	11,142,600
2025-12-11	9.830	9.840	9.470	9.510	9.510	11,431,562
2025-12-10	9.820	9.850	9.760	9.800	9.800	4,011,567
2025-12-09	9.810	9.910	9.760	9.850	9.850	4,695,601
2025-12-08	9.930	10.100	9.810	9.890	9.890	6,530,000
2025-12-05	9.930	9.970	9.840	9.890	9.890	3,820,267
2025-12-04	10.030	10.080	9.930	9.940	9.940	2,942,600
2025-12-03	9.960	10.070	9.910	10.030	10.030	4,010,200
2025-12-02	9.950	9.990	9.890	9.960	9.960	3,462,416
2025-12-01	9.880	10.140	9.870	9.950	9.950	7,122,919
2025-11-28	9.810	9.870	9.760	9.860	9.860	3,846,300
2025-11-27	9.730	9.880	9.720	9.830	9.830	4,095,800
2025-11-26	9.770	9.920	9.710	9.720	9.720	4,325,900
2025-11-25	9.780	9.880	9.720	9.790	9.790	4,600,300
2025-11-24	9.890	9.940	9.680	9.720	9.720	7,236,838
2025-11-21	10.090	10.220	9.880	9.900	9.900	7,412,904
2025-11-20	10.000	10.120	10.000	10.090	10.090	4,094,000
2025-11-19	10.100	10.160	9.950	10.000	10.000	6,052,000
2025-11-18	10.210	10.270	10.030	10.090	10.090	6,177,520
2025-11-17	10.430	10.450	10.230	10.250	10.250	4,916,000
2025-11-14	10.370	10.500	10.350	10.430	10.430	4,795,200
2025-11-13	10.420	10.420	10.310	10.370	10.370	3,862,200
2025-11-12	10.500	10.570	10.380	10.430	10.430	4,378,900
2025-11-11	10.410	10.460	10.370	10.430	10.430	4,125,600
2025-11-10	10.430	10.480	10.330	10.390	10.390	4,645,393
2025-11-07	10.410	10.500	10.340	10.430	10.430	5,577,100
2025-11-06	10.650	10.660	10.300	10.390	10.390	8,957,700
2025-11-05	10.600	10.650	10.510	10.560	10.560	6,182,804
2025-11-04	10.660	10.790	10.550	10.650	10.650	7,098,500
2025-11-03	10.580	10.760	10.500	10.700	10.700	9,242,200
2025-10-31	10.470	10.680	10.420	10.580	10.580	11,028,129
2025-10-30	10.400	10.690	10.400	10.470	10.470	9,003,700
2025-10-29	10.270	10.490	10.220	10.460	10.460	9,455,285
2025-10-28	10.330	10.410	10.270	10.280	10.280	9,936,737
2025-10-27	9.980	10.470	9.930	10.370	10.370	20,332,258
2025-10-24	9.900	9.930	9.780	9.890	9.890	5,666,900
2025-10-23	9.750	9.890	9.700	9.890	9.890	6,667,120

← NewerPage 4 of 21 · 1,216 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.