Bohai Ferry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 8.170 | 8.420 | 8.170 | 8.270 | 8.270 | 9,170,217 |
| 2024-10-24 | 8.120 | 8.130 | 8.060 | 8.100 | 8.100 | 3,056,800 |
| 2024-10-23 | 8.180 | 8.180 | 8.070 | 8.110 | 8.110 | 4,432,400 |
| 2024-10-22 | 8.010 | 8.200 | 8.010 | 8.140 | 8.140 | 5,405,675 |
| 2024-10-21 | 8.000 | 8.120 | 7.970 | 8.040 | 8.040 | 5,744,100 |
| 2024-10-18 | 7.860 | 8.050 | 7.850 | 8.000 | 8.000 | 6,020,079 |
| 2024-10-17 | 8.090 | 8.110 | 7.890 | 7.900 | 7.900 | 4,572,600 |
| 2024-10-16 | 8.010 | 8.130 | 7.990 | 8.070 | 8.070 | 4,328,750 |
| 2024-10-15 | 8.100 | 8.190 | 8.010 | 8.080 | 8.080 | 6,824,201 |
| 2024-10-14 | 8.210 | 8.280 | 7.990 | 8.130 | 8.130 | 7,629,517 |
| 2024-10-11 | 7.980 | 8.320 | 7.940 | 8.130 | 8.130 | 13,613,798 |
| 2024-10-10 | 7.830 | 8.130 | 7.720 | 8.020 | 8.020 | 10,402,303 |
| 2024-10-09 | 8.200 | 8.270 | 7.720 | 7.740 | 7.740 | 13,546,100 |
| 2024-10-08 | 9.130 | 9.130 | 8.110 | 8.380 | 8.380 | 24,801,001 |
| 2024-09-30 | 8.090 | 8.370 | 7.780 | 8.330 | 8.330 | 22,748,169 |
| 2024-09-27 | 8.000 | 8.090 | 7.860 | 8.050 | 8.050 | 9,169,700 |
| 2024-09-26 | 7.580 | 7.870 | 7.580 | 7.860 | 7.860 | 11,124,401 |
| 2024-09-25 | 7.600 | 7.750 | 7.540 | 7.580 | 7.580 | 7,251,300 |
| 2024-09-24 | 7.290 | 7.520 | 7.230 | 7.500 | 7.500 | 8,132,401 |
| 2024-09-23 | 7.160 | 7.200 | 7.130 | 7.180 | 7.180 | 2,585,700 |
| 2024-09-20 | 7.180 | 7.180 | 7.120 | 7.160 | 7.160 | 1,902,700 |
| 2024-09-19 | 7.040 | 7.200 | 7.010 | 7.170 | 7.170 | 3,805,900 |
| 2024-09-18 | 7.040 | 7.080 | 6.800 | 7.010 | 7.010 | 4,050,800 |
| 2024-09-13 | 7.150 | 7.180 | 7.050 | 7.050 | 7.050 | 3,166,889 |
| 2024-09-12 | 7.120 | 7.210 | 7.120 | 7.190 | 7.190 | 1,772,600 |
| 2024-09-11 | 7.160 | 7.170 | 7.110 | 7.140 | 7.140 | 1,607,400 |
| 2024-09-10 | 7.200 | 7.200 | 7.100 | 7.150 | 7.150 | 2,465,800 |
| 2024-09-09 | 7.240 | 7.260 | 7.130 | 7.160 | 7.160 | 2,196,400 |
| 2024-09-06 | 7.300 | 7.320 | 7.250 | 7.250 | 7.250 | 2,292,400 |
| 2024-09-05 | 7.330 | 7.330 | 7.270 | 7.300 | 7.300 | 1,922,900 |
| 2024-09-04 | 7.330 | 7.330 | 7.270 | 7.290 | 7.290 | 1,707,200 |
| 2024-09-03 | 7.380 | 7.430 | 7.280 | 7.320 | 7.320 | 3,225,700 |
| 2024-09-02 | 7.430 | 7.530 | 7.390 | 7.390 | 7.390 | 2,579,600 |
| 2024-08-30 | 7.390 | 7.570 | 7.360 | 7.460 | 7.460 | 4,338,600 |
| 2024-08-29 | 7.330 | 7.470 | 7.250 | 7.400 | 7.400 | 2,645,600 |
| 2024-08-28 | 7.320 | 7.350 | 7.280 | 7.330 | 7.330 | 2,023,800 |
| 2024-08-27 | 7.330 | 7.390 | 7.280 | 7.310 | 7.310 | 2,057,700 |
| 2024-08-26 | 7.270 | 7.330 | 7.260 | 7.320 | 7.320 | 2,568,201 |
| 2024-08-23 | 7.350 | 7.400 | 7.250 | 7.310 | 7.310 | 3,081,800 |
| 2024-08-22 | 7.450 | 7.450 | 7.310 | 7.370 | 7.370 | 2,083,600 |
| 2024-08-21 | 7.420 | 7.460 | 7.370 | 7.380 | 7.380 | 1,703,700 |
| 2024-08-20 | 7.580 | 7.610 | 7.360 | 7.430 | 7.430 | 4,225,000 |
| 2024-08-19 | 7.540 | 7.620 | 7.510 | 7.600 | 7.600 | 1,874,400 |
| 2024-08-16 | 7.620 | 7.620 | 7.510 | 7.540 | 7.540 | 2,232,200 |
| 2024-08-15 | 7.590 | 7.660 | 7.520 | 7.590 | 7.590 | 2,733,100 |
| 2024-08-14 | 7.660 | 7.660 | 7.550 | 7.550 | 7.550 | 2,164,100 |
| 2024-08-13 | 7.600 | 7.710 | 7.550 | 7.640 | 7.640 | 2,828,900 |
| 2024-08-12 | 7.680 | 7.690 | 7.490 | 7.620 | 7.620 | 5,746,000 |
| 2024-08-09 | 7.870 | 7.910 | 7.750 | 7.760 | 7.760 | 2,874,737 |
| 2024-08-08 | 7.770 | 7.920 | 7.730 | 7.870 | 7.870 | 3,138,804 |
| 2024-08-07 | 7.790 | 7.850 | 7.750 | 7.810 | 7.810 | 1,984,501 |
| 2024-08-06 | 7.850 | 7.890 | 7.710 | 7.800 | 7.800 | 3,354,100 |
| 2024-08-05 | 7.840 | 7.970 | 7.750 | 7.760 | 7.760 | 4,315,800 |
| 2024-08-02 | 7.830 | 7.910 | 7.810 | 7.830 | 7.830 | 2,140,800 |
| 2024-08-01 | 7.980 | 8.010 | 7.850 | 7.880 | 7.880 | 4,789,200 |
| 2024-07-31 | 7.870 | 8.090 | 7.840 | 8.000 | 8.000 | 7,387,928 |
| 2024-07-30 | 7.720 | 7.880 | 7.720 | 7.870 | 7.870 | 3,154,537 |
| 2024-07-29 | 7.760 | 7.820 | 7.700 | 7.760 | 7.760 | 2,456,400 |
| 2024-07-26 | 7.680 | 7.760 | 7.660 | 7.740 | 7.740 | 2,371,348 |
| 2024-07-25 | 7.550 | 7.710 | 7.520 | 7.650 | 7.650 | 2,763,600 |
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.