Bohai Ferry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 8.030 | 8.050 | 8.000 | 8.020 | 8.020 | 2,027,191 |
| 2026-10-16 | 8.010 | 8.040 | 7.980 | 8.010 | 8.010 | 1,607,582 |
| 2026-10-15 | 8.030 | 8.040 | 7.950 | 7.980 | 7.980 | 2,383,479 |
| 2026-10-14 | 8.000 | 8.060 | 8.000 | 8.040 | 8.040 | 1,324,100 |
| 2026-10-13 | 8.040 | 8.060 | 7.990 | 8.030 | 8.030 | 1,817,700 |
| 2026-10-12 | 7.990 | 8.050 | 7.980 | 8.050 | 8.050 | 2,716,200 |
| 2026-10-09 | 7.990 | 8.020 | 7.940 | 8.000 | 8.000 | 2,254,360 |
| 2026-10-08 | 7.980 | 8.010 | 7.960 | 8.000 | 8.000 | 2,054,600 |
| 2026-09-30 | 8.000 | 8.000 | 7.950 | 7.990 | 7.990 | 1,691,300 |
| 2026-09-29 | 7.980 | 8.000 | 7.940 | 7.980 | 7.980 | 1,513,624 |
| 2026-09-28 | 8.030 | 8.080 | 7.950 | 7.970 | 7.970 | 3,771,558 |
| 2026-09-24 | 8.080 | 8.100 | 8.050 | 8.060 | 8.060 | 1,246,600 |
| 2026-09-23 | 8.080 | 8.110 | 8.060 | 8.080 | 8.080 | 1,358,799 |
| 2026-09-22 | 8.080 | 8.100 | 8.060 | 8.100 | 8.100 | 1,539,000 |
| 2026-09-21 | 8.070 | 8.090 | 8.030 | 8.090 | 8.090 | 1,532,400 |
| 2026-09-18 | 8.120 | 8.130 | 8.030 | 8.080 | 8.080 | 2,141,422 |
| 2026-09-17 | 8.030 | 8.140 | 8.030 | 8.120 | 8.120 | 1,759,500 |
| 2026-09-16 | 8.010 | 8.080 | 8.010 | 8.070 | 8.070 | 1,855,837 |
| 2026-09-15 | 8.150 | 8.170 | 8.050 | 8.070 | 8.070 | 3,841,000 |
| 2026-09-14 | 8.190 | 8.240 | 8.160 | 8.170 | 8.170 | 3,020,700 |
| 2026-09-11 | 8.180 | 8.220 | 8.110 | 8.200 | 8.200 | 4,501,300 |
| 2026-09-10 | 8.210 | 8.220 | 8.160 | 8.200 | 8.200 | 1,802,600 |
| 2026-09-09 | 8.180 | 8.230 | 8.150 | 8.210 | 8.210 | 3,167,576 |
| 2026-09-08 | 8.140 | 8.190 | 8.140 | 8.180 | 8.180 | 2,129,900 |
| 2026-09-07 | 8.140 | 8.170 | 8.130 | 8.150 | 8.150 | 1,888,100 |
| 2026-09-04 | 8.160 | 8.190 | 8.140 | 8.150 | 8.150 | 3,063,200 |
| 2026-09-03 | 8.150 | 8.190 | 8.150 | 8.160 | 8.160 | 2,230,001 |
| 2026-09-02 | 8.190 | 8.190 | 8.130 | 8.150 | 8.150 | 2,457,700 |
| 2026-09-01 | 8.150 | 8.250 | 8.140 | 8.200 | 8.200 | 4,994,900 |
| 2026-08-31 | 8.140 | 8.160 | 8.110 | 8.150 | 8.150 | 4,290,637 |
| 2026-08-28 | 8.120 | 8.190 | 8.110 | 8.140 | 8.140 | 4,849,000 |
| 2026-08-27 | 8.170 | 8.220 | 8.090 | 8.120 | 8.120 | 6,965,200 |
| 2026-08-26 | 8.160 | 8.350 | 8.020 | 8.190 | 8.190 | 18,948,813 |
| 2026-08-25 | 8.770 | 8.810 | 8.730 | 8.750 | 8.750 | 2,836,395 |
| 2026-08-24 | 8.660 | 8.770 | 8.660 | 8.770 | 8.770 | 4,878,900 |
| 2026-08-21 | 8.700 | 8.710 | 8.620 | 8.680 | 8.680 | 2,431,722 |
| 2026-08-20 | 8.660 | 8.720 | 8.660 | 8.700 | 8.700 | 2,465,700 |
| 2026-08-19 | 8.730 | 8.730 | 8.660 | 8.680 | 8.680 | 2,210,600 |
| 2026-08-18 | 8.650 | 8.720 | 8.630 | 8.710 | 8.710 | 2,011,850 |
| 2026-08-17 | 8.630 | 8.690 | 8.590 | 8.670 | 8.670 | 2,695,200 |
| 2026-08-14 | 8.730 | 8.730 | 8.610 | 8.640 | 8.640 | 2,947,700 |
| 2026-08-13 | 8.760 | 8.770 | 8.690 | 8.710 | 8.710 | 2,229,191 |
| 2026-08-12 | 8.660 | 8.740 | 8.660 | 8.730 | 8.730 | 2,650,151 |
| 2026-08-11 | 8.770 | 8.770 | 8.690 | 8.690 | 8.690 | 2,806,550 |
| 2026-08-10 | 8.680 | 8.780 | 8.650 | 8.760 | 8.760 | 3,506,100 |
| 2026-08-07 | 8.690 | 8.750 | 8.670 | 8.700 | 8.700 | 2,308,800 |
| 2026-08-06 | 8.780 | 8.800 | 8.670 | 8.720 | 8.720 | 3,209,000 |
| 2026-08-05 | 8.830 | 8.830 | 8.740 | 8.780 | 8.780 | 3,665,300 |
| 2026-08-04 | 8.840 | 8.860 | 8.720 | 8.810 | 8.810 | 7,219,900 |
| 2026-08-03 | 8.750 | 8.850 | 8.740 | 8.850 | 8.850 | 4,279,301 |
| 2026-07-31 | 8.710 | 8.760 | 8.630 | 8.760 | 8.760 | 4,494,369 |
| 2026-07-30 | 8.690 | 8.800 | 8.670 | 8.750 | 8.750 | 4,431,500 |
| 2026-07-29 | 8.640 | 8.740 | 8.600 | 8.710 | 8.710 | 5,256,000 |
| 2026-07-28 | 8.550 | 8.620 | 8.550 | 8.610 | 8.610 | 3,038,000 |
| 2026-07-27 | 8.530 | 8.620 | 8.510 | 8.590 | 8.590 | 2,880,462 |
| 2026-07-24 | 8.590 | 8.640 | 8.550 | 8.580 | 8.580 | 3,264,978 |
| 2026-07-23 | 8.510 | 8.610 | 8.430 | 8.600 | 8.600 | 3,718,400 |
| 2026-07-22 | 8.490 | 8.500 | 8.400 | 8.490 | 8.490 | 3,619,300 |
| 2026-07-21 | 8.570 | 8.600 | 8.460 | 8.480 | 8.480 | 5,941,000 |
| 2026-07-20 | 8.550 | 8.650 | 8.500 | 8.570 | 8.570 | 5,452,300 |
Page 1 of 21 · 1,215 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.