Bohai Ferry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	11.170	11.400	11.130	11.270	11.270	5,872,477
2025-07-18	10.930	11.160	10.920	11.160	11.160	5,277,600
2025-07-17	11.110	11.150	10.890	10.920	10.920	5,038,700
2025-07-16	10.910	11.010	10.850	10.980	10.980	3,626,291
2025-07-15	11.020	11.050	10.860	10.900	10.900	4,910,800
2025-07-14	10.930	11.020	10.900	11.000	11.000	4,470,100
2025-07-11	10.980	11.110	10.940	10.980	10.980	4,664,056
2025-07-10	11.090	11.150	10.880	11.030	11.030	8,397,510
2025-07-09	11.360	11.390	11.110	11.110	11.110	7,055,341
2025-07-08	11.400	11.450	11.230	11.390	11.390	8,581,100
2025-07-07	11.410	11.520	11.230	11.400	11.400	5,216,900
2025-07-04	11.440	11.650	11.290	11.440	11.440	8,090,200
2025-07-03	11.200	11.680	11.200	11.480	11.480	10,156,600
2025-07-02	11.420	11.450	11.050	11.270	11.270	10,693,339
2025-07-01	11.400	11.550	11.250	11.450	11.450	8,671,700
2025-06-30	10.840	11.430	10.780	11.400	11.400	13,544,539
2025-06-27	11.090	11.090	10.820	10.880	10.880	7,572,600
2025-06-26	10.720	11.320	10.680	10.930	10.930	14,844,051
2025-06-25	10.720	10.950	10.650	10.830	10.830	9,461,666
2025-06-24	10.500	10.750	10.440	10.700	10.700	12,964,248
2025-06-23	11.000	11.030	10.520	10.710	10.710	14,100,400
2025-06-20	10.300	10.990	10.170	10.880	10.880	24,298,000
2025-06-19	10.980	10.990	10.160	10.260	10.260	23,094,300
2025-06-18	10.820	11.090	10.660	11.010	11.010	15,574,162
2025-06-17	10.470	10.980	10.430	10.930	10.930	21,118,276
2025-06-16	10.380	10.490	10.170	10.480	10.480	14,042,999
2025-06-13	10.320	10.550	10.240	10.390	10.390	22,815,000
2025-06-12	9.850	10.460	9.780	10.370	10.370	32,995,630
2025-06-11	9.670	9.920	9.570	9.860	9.860	15,249,833
2025-06-10	9.640	9.720	9.530	9.690	9.690	10,960,500
2025-06-09	9.620	9.660	9.460	9.640	9.640	10,450,523
2025-06-06	9.610	9.770	9.590	9.620	9.620	10,397,801
2025-06-05	9.900	9.950	9.560	9.590	9.590	20,083,500
2025-06-04	9.470	10.120	9.400	10.030	10.030	30,165,700
2025-06-03	9.350	9.520	9.270	9.420	9.420	15,070,100
2025-05-30	9.120	9.540	9.120	9.330	9.330	17,788,980
2025-05-29	8.960	9.150	8.950	9.100	9.100	8,856,178
2025-05-28	8.920	9.000	8.890	8.960	8.960	5,735,764
2025-05-27	8.930	8.930	8.880	8.920	8.920	3,642,700
2025-05-26	8.980	9.020	8.880	8.900	8.900	8,748,400
2025-05-23	9.050	9.240	8.980	8.980	8.980	16,004,300
2025-05-22	9.050	9.060	8.960	8.990	8.990	6,511,300
2025-05-21	8.990	9.080	8.930	9.070	9.070	8,919,651
2025-05-20	9.010	9.040	8.900	9.000	9.000	8,657,800
2025-05-19	8.880	9.090	8.880	9.020	9.020	10,871,601
2025-05-16	8.980	8.990	8.850	8.880	8.880	9,858,166
2025-05-15	9.070	9.160	8.960	8.980	8.980	13,201,000
2025-05-14	8.950	9.100	8.900	9.070	9.070	17,288,400
2025-05-13	8.900	8.960	8.860	8.960	8.960	9,345,800
2025-05-12	9.040	9.050	8.850	8.870	8.870	9,045,800
2025-05-09	8.920	9.020	8.920	8.980	8.980	6,888,301
2025-05-08	8.900	8.950	8.870	8.920	8.920	6,365,900
2025-05-07	8.870	8.930	8.850	8.920	8.920	8,473,400
2025-05-06	8.720	8.850	8.720	8.840	8.840	9,070,776
2025-04-30	8.790	8.830	8.680	8.690	8.690	10,041,000
2025-04-29	8.850	8.910	8.790	8.810	8.810	8,220,301
2025-04-28	9.050	9.060	8.850	8.860	8.860	11,220,100
2025-04-25	8.800	9.220	8.780	9.020	9.020	19,325,600
2025-04-24	8.920	8.950	8.780	8.850	8.850	11,043,799
2025-04-23	8.800	9.070	8.770	8.910	8.910	18,653,999

← NewerPage 6 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.