Bohai Ferry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	9.630	9.700	9.610	9.690	9.690	3,625,030
2025-10-20	9.580	9.650	9.480	9.630	9.630	4,094,841
2025-10-17	9.610	9.690	9.560	9.570	9.570	4,675,416
2025-10-16	9.490	9.640	9.480	9.610	9.610	4,573,471
2025-10-15	9.520	9.520	9.410	9.500	9.500	3,990,626
2025-10-14	9.350	9.520	9.330	9.510	9.510	7,768,600
2025-10-13	9.300	9.350	9.170	9.330	9.330	5,444,990
2025-10-10	9.130	9.340	9.130	9.340	9.340	6,961,051
2025-10-09	9.400	9.400	9.070	9.130	9.130	12,211,592
2025-09-30	9.390	9.420	9.350	9.420	9.420	2,723,300
2025-09-29	9.490	9.490	9.350	9.360	9.360	5,000,192
2025-09-26	9.530	9.530	9.360	9.470	9.470	4,842,400
2025-09-25	9.750	9.750	9.480	9.530	9.530	7,011,492
2025-09-24	10.100	10.150	10.020	10.110	10.110	6,069,392
2025-09-23	10.010	10.100	9.970	10.080	10.080	4,459,900
2025-09-22	10.090	10.150	10.000	10.030	10.030	2,901,900
2025-09-19	10.000	10.130	10.000	10.120	10.120	3,029,400
2025-09-18	10.140	10.190	9.990	10.010	10.010	4,712,211
2025-09-17	10.150	10.190	10.030	10.140	10.140	6,646,042
2025-09-16	10.000	10.040	9.950	10.020	10.020	3,615,642
2025-09-15	10.080	10.100	9.970	10.000	10.000	6,450,808
2025-09-12	10.220	10.230	10.060	10.090	10.090	7,606,221
2025-09-11	10.240	10.240	10.140	10.210	10.210	7,312,892
2025-09-10	10.330	10.370	10.200	10.220	10.220	5,039,420
2025-09-09	10.420	10.440	10.330	10.350	10.350	2,629,200
2025-09-08	10.320	10.450	10.300	10.420	10.420	5,086,764
2025-09-05	10.290	10.310	10.180	10.300	10.300	2,776,741
2025-09-04	10.170	10.270	10.150	10.270	10.270	3,383,341
2025-09-03	10.330	10.380	10.190	10.210	10.210	4,023,200
2025-09-02	10.340	10.410	10.290	10.340	10.340	3,633,456
2025-09-01	10.390	10.410	10.300	10.370	10.370	3,740,000
2025-08-29	10.260	10.450	10.200	10.380	10.380	4,526,196
2025-08-28	10.350	10.430	10.160	10.300	10.300	7,668,800
2025-08-27	10.690	10.730	10.350	10.380	10.380	12,389,349
2025-08-26	10.360	10.950	10.300	10.700	10.700	17,891,327
2025-08-25	10.400	10.480	10.360	10.440	10.440	5,988,263
2025-08-22	10.490	10.530	10.300	10.410	10.410	8,213,852
2025-08-21	10.530	10.530	10.360	10.490	10.490	7,212,974
2025-08-20	10.400	10.510	10.380	10.480	10.480	5,075,600
2025-08-19	10.470	10.500	10.400	10.410	10.410	3,340,658
2025-08-18	10.430	10.490	10.380	10.470	10.470	5,040,958
2025-08-15	10.500	10.530	10.370	10.420	10.420	6,000,229
2025-08-14	10.540	10.610	10.480	10.510	10.510	4,495,900
2025-08-13	10.540	10.560	10.460	10.550	10.550	4,780,000
2025-08-12	10.500	10.550	10.490	10.520	10.520	2,683,000
2025-08-11	10.590	10.590	10.470	10.510	10.510	3,892,600
2025-08-08	10.510	10.550	10.470	10.520	10.520	2,531,800
2025-08-07	10.550	10.580	10.460	10.510	10.510	3,362,600
2025-08-06	10.500	10.580	10.490	10.530	10.530	2,900,300
2025-08-05	10.510	10.570	10.380	10.550	10.550	4,462,256
2025-08-04	10.160	10.500	10.110	10.450	10.450	7,875,700
2025-08-01	10.120	10.210	10.050	10.110	10.110	4,817,674
2025-07-31	10.510	10.510	10.130	10.180	10.180	8,726,000
2025-07-30	10.430	10.550	10.410	10.510	10.510	4,024,902
2025-07-29	10.730	10.730	10.350	10.460	10.460	7,633,166
2025-07-28	10.700	10.780	10.670	10.710	10.710	4,038,900
2025-07-25	10.800	10.890	10.700	10.710	10.710	5,831,300
2025-07-24	11.080	11.190	11.060	11.160	11.160	5,903,600
2025-07-23	11.210	11.270	11.060	11.080	11.080	6,399,200
2025-07-22	11.270	11.290	11.140	11.240	11.240	3,922,300

← NewerPage 5 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.