Bohai Ferry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	8.800	9.070	8.770	8.910	8.910	18,653,999
2025-04-22	8.600	8.780	8.600	8.770	8.770	14,292,300
2025-04-21	8.610	8.630	8.530	8.600	8.600	8,252,900
2025-04-18	8.640	8.690	8.580	8.610	8.610	7,899,400
2025-04-17	8.490	8.650	8.450	8.650	8.650	9,304,600
2025-04-16	8.520	8.600	8.400	8.530	8.530	10,177,100
2025-04-15	8.610	8.620	8.470	8.520	8.520	8,247,600
2025-04-14	8.580	8.630	8.520	8.610	8.610	9,737,800
2025-04-11	8.550	8.680	8.490	8.510	8.510	14,572,100
2025-04-10	8.510	8.800	8.470	8.650	8.650	20,836,176
2025-04-09	8.130	8.590	8.020	8.590	8.590	26,196,661
2025-04-08	7.990	8.270	7.990	8.090	8.090	19,009,401
2025-04-07	8.400	8.480	7.860	7.950	7.950	29,422,965
2025-04-03	8.800	8.890	8.630	8.730	8.730	24,675,239
2025-04-02	8.640	8.650	8.540	8.630	8.630	6,116,500
2025-04-01	8.500	8.630	8.500	8.600	8.600	8,699,700
2025-03-31	8.500	8.530	8.370	8.440	8.440	5,934,700
2025-03-28	8.570	8.580	8.460	8.510	8.510	6,330,900
2025-03-27	8.710	8.740	8.570	8.580	8.580	7,289,100
2025-03-26	8.630	8.700	8.600	8.680	8.680	7,535,700
2025-03-25	8.570	8.660	8.500	8.630	8.630	7,911,200
2025-03-24	8.780	8.800	8.400	8.590	8.590	13,411,316
2025-03-21	8.710	8.870	8.610	8.720	8.720	13,158,600
2025-03-20	8.580	8.810	8.550	8.720	8.720	11,075,501
2025-03-19	8.580	8.650	8.550	8.580	8.580	6,536,000
2025-03-18	8.510	8.690	8.440	8.600	8.600	11,216,571
2025-03-17	8.450	8.540	8.390	8.530	8.530	12,962,261
2025-03-14	8.380	8.470	8.370	8.450	8.450	8,860,501
2025-03-13	8.400	8.440	8.310	8.380	8.380	7,083,529
2025-03-12	8.200	8.600	8.170	8.410	8.410	17,726,728
2025-03-11	8.150	8.220	8.110	8.220	8.220	5,515,000
2025-03-10	8.110	8.190	8.100	8.170	8.170	5,846,800
2025-03-07	8.120	8.170	8.090	8.120	8.120	5,171,712
2025-03-06	8.090	8.150	8.060	8.130	8.130	5,090,600
2025-03-05	8.090	8.130	8.030	8.100	8.100	3,057,200
2025-03-04	8.090	8.120	8.030	8.110	8.110	3,885,300
2025-03-03	8.060	8.120	8.030	8.080	8.080	4,108,823
2025-02-28	8.090	8.130	8.040	8.050	8.050	4,682,200
2025-02-27	8.110	8.140	8.050	8.110	8.110	4,259,900
2025-02-26	8.060	8.140	8.060	8.120	8.120	3,373,288
2025-02-25	8.140	8.160	8.060	8.080	8.080	4,923,200
2025-02-24	8.130	8.230	8.090	8.170	8.170	6,100,800
2025-02-21	8.160	8.160	8.070	8.150	8.150	5,185,900
2025-02-20	8.180	8.210	8.130	8.150	8.150	4,231,473
2025-02-19	8.130	8.190	8.100	8.180	8.180	4,512,809
2025-02-18	8.180	8.270	8.110	8.120	8.120	8,814,800
2025-02-17	8.260	8.280	8.170	8.180	8.180	9,705,800
2025-02-14	8.260	8.300	8.220	8.260	8.260	4,321,200
2025-02-13	8.320	8.360	8.270	8.290	8.290	4,195,623
2025-02-12	8.380	8.400	8.270	8.360	8.360	5,028,800
2025-02-11	8.340	8.410	8.310	8.390	8.390	5,273,800
2025-02-10	8.370	8.390	8.300	8.350	8.350	5,357,800
2025-02-07	8.270	8.380	8.220	8.370	8.370	8,650,210
2025-02-06	8.210	8.280	8.130	8.280	8.280	4,686,019
2025-02-05	8.370	8.370	8.160	8.210	8.210	6,778,997
2025-01-27	8.140	8.360	8.140	8.320	8.320	8,835,004
2025-01-24	8.260	8.260	8.080	8.130	8.130	8,074,900
2025-01-23	8.190	8.340	8.190	8.240	8.240	7,250,656
2025-01-22	8.200	8.290	8.150	8.160	8.160	4,887,100
2025-01-21	8.590	8.600	8.160	8.200	8.200	13,099,165

← NewerPage 7 of 21 · 1,213 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.