Bomesc Offshore Engineering Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	12.030	12.200	11.760	11.780	11.780	2,438,527
2024-07-22	12.060	12.150	11.890	12.040	12.040	3,226,487
2024-07-19	11.990	12.180	11.730	12.070	12.070	2,971,100
2024-07-18	11.990	12.060	11.580	11.990	11.990	4,394,200
2024-07-17	12.460	12.460	11.960	12.010	12.010	3,619,600
2024-07-16	12.590	12.760	12.340	12.520	12.520	3,072,900
2024-07-15	12.680	12.810	12.520	12.670	12.670	2,484,900
2024-07-12	13.020	13.150	12.590	12.780	12.780	4,284,400
2024-07-11	12.780	13.130	12.600	13.050	13.050	3,950,700
2024-07-10	12.790	12.930	12.500	12.570	12.570	3,406,000
2024-07-09	12.650	12.930	12.420	12.920	12.920	3,413,900
2024-07-08	13.030	13.100	12.700	12.740	12.740	4,281,750
2024-07-05	12.910	12.910	12.910	12.910	12.910	0
2024-07-04	13.100	13.290	12.810	12.910	12.910	2,999,300
2024-07-03	13.400	13.560	13.010	13.100	13.100	2,852,200
2024-07-02	13.580	13.730	13.390	13.440	13.440	3,283,361
2024-07-01	13.030	13.500	13.030	13.490	13.490	3,593,700
2024-06-28	12.840	13.290	12.840	13.160	13.160	3,115,700
2024-06-27	13.050	13.140	12.800	12.810	12.810	2,542,600
2024-06-26	12.660	13.070	12.660	13.030	13.030	2,063,900
2024-06-25	12.630	12.960	12.630	12.770	12.770	2,236,100
2024-06-24	13.100	13.200	12.600	12.750	12.750	3,373,600
2024-06-21	12.870	13.340	12.860	13.180	13.180	3,609,005
2024-06-20	13.150	13.430	12.900	13.060	13.060	3,652,161
2024-06-19	13.250	13.420	12.980	13.070	13.070	4,059,762
2024-06-18	13.080	13.340	12.950	13.290	13.290	4,989,901
2024-06-17	13.680	13.760	13.140	13.270	13.270	4,769,144
2024-06-14	13.660	13.810	13.500	13.750	13.750	2,034,100
2024-06-13	13.830	13.890	13.700	13.780	13.780	2,519,350
2024-06-12	13.570	14.040	13.450	13.900	13.900	2,456,000
2024-06-11	13.850	14.000	13.310	13.690	13.690	3,026,329
2024-06-07	13.860	13.860	13.500	13.710	13.710	2,368,200
2024-06-06	13.690	14.030	13.300	13.430	13.430	3,776,190
2024-06-05	13.950	14.200	13.680	13.740	13.740	3,222,900
2024-06-04	14.330	14.360	13.770	14.000	14.000	5,611,648
2024-06-03	14.730	14.750	14.260	14.430	14.430	3,800,700
2024-05-31	14.800	14.980	14.650	14.680	14.680	2,477,900
2024-05-30	15.110	15.290	14.840	14.910	14.910	3,039,100
2024-05-29	15.440	15.540	15.130	15.240	15.240	3,545,400
2024-05-28	15.060	15.650	15.000	15.460	15.460	5,250,918
2024-05-27	14.640	15.030	14.600	15.030	15.030	3,356,600
2024-05-24	14.510	14.870	14.450	14.640	14.640	2,865,300
2024-05-23	14.780	14.780	14.480	14.520	14.520	1,980,800
2024-05-22	14.750	15.000	14.750	14.780	14.780	2,486,861
2024-05-21	15.230	15.320	14.770	14.870	14.870	4,632,200
2024-05-20	15.410	15.670	15.000	15.360	15.360	5,879,200
2024-05-17	15.380	15.680	15.280	15.420	15.420	2,978,282
2024-05-16	15.940	16.080	15.400	15.500	15.500	5,577,300
2024-05-15	15.990	16.770	15.850	15.940	15.940	7,353,603
2024-05-14	15.780	16.010	15.630	15.970	15.970	3,382,700
2024-05-13	15.710	15.990	15.510	15.780	15.780	3,688,700
2024-05-10	15.770	16.100	15.700	15.960	15.960	4,018,386
2024-05-09	15.370	15.870	15.370	15.660	15.660	4,147,733
2024-05-08	15.550	15.920	15.380	15.530	15.530	4,632,000
2024-05-07	15.290	15.740	15.100	15.550	15.550	6,335,685
2024-05-06	15.380	15.460	14.730	15.300	15.300	8,693,703
2024-04-30	14.700	15.700	14.600	15.400	15.400	9,288,600
2024-04-29	14.750	15.180	14.670	14.750	14.750	6,412,347
2024-04-26	14.270	15.160	14.270	14.780	14.780	10,209,106
2024-04-25	13.610	14.090	13.500	13.860	13.860	4,240,800

← NewerPage 10 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-26	0.1500 CNY
2022-06-27	0.2500 CNY
2021-06-08	0.2500 CNY
2020-05-13	0.1000 CNY
2019-06-28	0.0300 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.