Bohai Ferry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 8.650 | 8.830 | 8.620 | 8.750 | 8.750 | 11,865,600 |
| 2025-01-17 | 8.440 | 8.600 | 8.400 | 8.590 | 8.590 | 5,827,400 |
| 2025-01-16 | 8.400 | 8.500 | 8.350 | 8.480 | 8.480 | 6,153,300 |
| 2025-01-15 | 8.420 | 8.490 | 8.340 | 8.390 | 8.390 | 4,923,349 |
| 2025-01-14 | 8.130 | 8.410 | 8.110 | 8.400 | 8.400 | 7,195,400 |
| 2025-01-13 | 8.060 | 8.160 | 8.050 | 8.090 | 8.090 | 4,401,700 |
| 2025-01-10 | 8.290 | 8.320 | 8.120 | 8.120 | 8.120 | 4,192,722 |
| 2025-01-09 | 8.270 | 8.350 | 8.220 | 8.290 | 8.290 | 3,988,600 |
| 2025-01-08 | 8.300 | 8.380 | 8.180 | 8.350 | 8.350 | 6,492,902 |
| 2025-01-07 | 8.440 | 8.460 | 8.190 | 8.340 | 8.340 | 8,952,900 |
| 2025-01-06 | 8.450 | 8.560 | 8.300 | 8.420 | 8.420 | 6,328,500 |
| 2025-01-03 | 8.730 | 8.870 | 8.460 | 8.480 | 8.480 | 9,872,300 |
| 2025-01-02 | 8.830 | 8.970 | 8.680 | 8.730 | 8.730 | 9,197,598 |
| 2024-12-31 | 8.920 | 9.030 | 8.820 | 8.840 | 8.840 | 7,769,300 |
| 2024-12-30 | 9.120 | 9.130 | 8.900 | 8.920 | 8.920 | 7,870,011 |
| 2024-12-27 | 8.920 | 9.100 | 8.900 | 9.100 | 9.100 | 7,351,200 |
| 2024-12-26 | 9.010 | 9.060 | 8.920 | 8.970 | 8.970 | 5,266,200 |
| 2024-12-25 | 9.000 | 9.170 | 8.890 | 9.020 | 9.020 | 11,163,173 |
| 2024-12-24 | 8.720 | 9.180 | 8.670 | 9.020 | 9.020 | 14,836,173 |
| 2024-12-23 | 8.690 | 8.820 | 8.600 | 8.650 | 8.650 | 10,971,400 |
| 2024-12-20 | 8.780 | 8.810 | 8.660 | 8.690 | 8.690 | 6,933,100 |
| 2024-12-19 | 8.750 | 8.820 | 8.650 | 8.780 | 8.780 | 8,462,900 |
| 2024-12-18 | 8.720 | 8.990 | 8.700 | 8.810 | 8.810 | 11,170,900 |
| 2024-12-17 | 8.980 | 9.010 | 8.640 | 8.680 | 8.680 | 11,613,851 |
| 2024-12-16 | 9.080 | 9.240 | 8.960 | 9.010 | 9.010 | 8,303,200 |
| 2024-12-13 | 9.070 | 9.250 | 9.050 | 9.140 | 9.140 | 17,489,300 |
| 2024-12-12 | 8.940 | 9.080 | 8.880 | 9.070 | 9.070 | 11,474,798 |
| 2024-12-11 | 8.760 | 8.940 | 8.740 | 8.900 | 8.900 | 12,018,751 |
| 2024-12-10 | 8.980 | 9.040 | 8.740 | 8.760 | 8.760 | 11,540,323 |
| 2024-12-09 | 8.840 | 8.950 | 8.760 | 8.830 | 8.830 | 9,424,186 |
| 2024-12-06 | 8.760 | 8.790 | 8.620 | 8.750 | 8.750 | 10,717,000 |
| 2024-12-05 | 8.730 | 8.780 | 8.660 | 8.730 | 8.730 | 10,632,700 |
| 2024-12-04 | 8.830 | 8.830 | 8.670 | 8.690 | 8.690 | 7,398,113 |
| 2024-12-03 | 8.870 | 8.930 | 8.740 | 8.840 | 8.840 | 8,952,300 |
| 2024-12-02 | 8.900 | 9.030 | 8.670 | 8.880 | 8.880 | 16,401,401 |
| 2024-11-29 | 8.710 | 8.890 | 8.680 | 8.840 | 8.840 | 8,314,301 |
| 2024-11-28 | 8.700 | 8.880 | 8.610 | 8.690 | 8.690 | 6,638,300 |
| 2024-11-27 | 8.820 | 8.820 | 8.450 | 8.690 | 8.690 | 11,221,301 |
| 2024-11-26 | 8.730 | 8.990 | 8.650 | 8.830 | 8.830 | 14,582,070 |
| 2024-11-25 | 8.500 | 8.850 | 8.440 | 8.710 | 8.710 | 12,050,320 |
| 2024-11-22 | 8.850 | 8.950 | 8.490 | 8.500 | 8.500 | 12,414,314 |
| 2024-11-21 | 9.140 | 9.170 | 8.800 | 8.920 | 8.920 | 13,384,217 |
| 2024-11-20 | 9.150 | 9.450 | 9.060 | 9.180 | 9.180 | 14,995,300 |
| 2024-11-19 | 8.900 | 9.250 | 8.810 | 9.250 | 9.250 | 16,234,822 |
| 2024-11-18 | 8.680 | 9.080 | 8.660 | 9.020 | 9.020 | 19,004,132 |
| 2024-11-15 | 8.600 | 8.930 | 8.550 | 8.660 | 8.660 | 11,119,332 |
| 2024-11-14 | 8.630 | 8.680 | 8.480 | 8.490 | 8.490 | 4,442,300 |
| 2024-11-13 | 8.600 | 8.720 | 8.520 | 8.630 | 8.630 | 5,780,752 |
| 2024-11-12 | 8.700 | 8.790 | 8.550 | 8.600 | 8.600 | 8,079,600 |
| 2024-11-11 | 8.700 | 8.730 | 8.610 | 8.710 | 8.710 | 5,408,100 |
| 2024-11-08 | 8.960 | 8.980 | 8.670 | 8.730 | 8.730 | 8,210,400 |
| 2024-11-07 | 8.640 | 8.910 | 8.580 | 8.900 | 8.900 | 8,915,738 |
| 2024-11-06 | 8.690 | 8.760 | 8.570 | 8.660 | 8.660 | 6,767,100 |
| 2024-11-05 | 8.600 | 8.720 | 8.560 | 8.650 | 8.650 | 7,863,203 |
| 2024-11-04 | 8.480 | 8.650 | 8.320 | 8.590 | 8.590 | 10,469,300 |
| 2024-11-01 | 8.450 | 8.460 | 8.260 | 8.390 | 8.390 | 5,944,320 |
| 2024-10-31 | 8.470 | 8.490 | 8.360 | 8.410 | 8.410 | 6,601,598 |
| 2024-10-30 | 8.310 | 8.520 | 8.310 | 8.440 | 8.440 | 4,641,469 |
| 2024-10-29 | 8.610 | 8.640 | 8.330 | 8.340 | 8.340 | 7,943,900 |
| 2024-10-28 | 8.260 | 8.680 | 8.220 | 8.620 | 8.620 | 13,294,100 |
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.