Bomesc Offshore Engineering Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	13.300	13.700	13.300	13.550	13.550	2,892,868
2024-04-23	13.340	13.830	13.180	13.520	13.520	4,467,309
2024-04-22	13.890	14.010	13.250	13.310	13.310	8,349,193
2024-04-19	13.750	14.880	13.750	14.580	14.580	7,655,100
2024-04-18	14.150	14.150	13.700	13.710	13.710	3,763,851
2024-04-17	13.680	14.170	13.200	14.150	14.150	5,865,501
2024-04-16	13.940	14.100	13.150	13.150	13.150	6,599,332
2024-04-15	14.090	14.300	13.450	14.140	14.140	8,559,503
2024-04-12	14.290	14.860	14.150	14.550	14.550	6,373,052
2024-04-11	14.110	14.500	13.950	14.320	14.320	4,762,847
2024-04-10	14.280	14.440	13.980	14.110	14.110	5,975,170
2024-04-09	14.570	14.900	14.250	14.440	14.440	6,232,573
2024-04-08	14.710	15.090	14.370	14.700	14.700	7,810,363
2024-04-03	14.850	15.120	14.500	14.900	14.900	9,230,952
2024-04-02	13.950	15.350	13.950	14.850	14.850	10,963,275
2024-04-01	13.800	14.630	13.790	13.960	13.960	9,822,632
2024-03-29	12.750	13.300	12.750	13.300	13.300	2,360,700
2024-03-28	12.500	12.980	12.460	12.770	12.770	2,411,000
2024-03-27	12.760	12.810	12.500	12.530	12.530	2,266,200
2024-03-26	12.850	13.050	12.480	12.760	12.760	3,405,786
2024-03-25	12.880	13.290	12.840	12.870	12.870	3,823,088
2024-03-22	13.010	13.060	12.690	12.890	12.890	1,944,200
2024-03-21	12.860	13.100	12.860	13.000	13.000	1,384,888
2024-03-20	12.980	13.110	12.890	12.960	12.960	2,442,354
2024-03-19	13.140	13.490	12.950	12.970	12.970	3,871,900
2024-03-18	12.560	13.180	12.380	13.150	13.150	5,976,751
2024-03-15	12.100	12.530	12.060	12.450	12.450	2,380,000
2024-03-14	12.100	12.260	12.030	12.120	12.120	1,949,100
2024-03-13	11.800	12.170	11.760	12.060	12.060	2,757,985
2024-03-12	11.680	11.850	11.650	11.830	11.830	1,549,912
2024-03-11	11.670	11.750	11.560	11.720	11.720	1,487,300
2024-03-08	11.500	11.760	11.410	11.720	11.720	1,704,939
2024-03-07	11.530	11.760	11.420	11.580	11.580	1,882,821
2024-03-06	11.350	11.650	11.350	11.550	11.550	1,497,719
2024-03-05	11.660	11.760	11.290	11.420	11.420	1,864,046
2024-03-04	11.670	11.800	11.470	11.660	11.660	1,579,064
2024-03-01	11.700	11.780	11.340	11.660	11.660	2,904,800
2024-02-29	11.000	11.510	10.730	11.440	11.440	2,462,338
2024-02-28	11.780	12.130	11.000	11.000	11.000	4,410,862
2024-02-27	11.680	11.850	11.410	11.800	11.800	3,057,613
2024-02-26	11.600	12.050	11.600	11.710	11.710	3,096,300
2024-02-23	11.500	11.750	11.390	11.640	11.640	2,418,901
2024-02-22	11.250	11.590	11.080	11.500	11.500	2,207,147
2024-02-21	11.200	11.660	10.910	11.270	11.270	3,126,365
2024-02-20	11.080	11.320	10.710	11.250	11.250	3,266,412
2024-02-19	11.520	11.520	10.610	11.090	11.090	4,526,191
2024-02-08	9.580	10.480	9.480	10.480	10.480	3,804,009
2024-02-07	9.490	9.670	9.100	9.530	9.530	4,698,880
2024-02-06	8.650	10.010	8.470	9.400	9.400	7,155,243
2024-02-05	10.150	10.440	9.410	9.410	9.410	6,525,693
2024-02-02	10.820	11.100	10.130	10.460	10.460	5,467,717
2024-02-01	11.100	11.170	10.650	10.890	10.890	4,237,547
2024-01-31	11.730	11.730	11.120	11.200	11.200	3,248,500
2024-01-30	12.020	12.320	11.630	11.670	11.670	3,209,800
2024-01-29	12.450	12.520	12.090	12.190	12.190	4,362,847
2024-01-26	11.750	12.400	11.750	12.260	12.260	6,656,088
2024-01-25	11.100	11.800	11.030	11.780	11.780	4,331,462
2024-01-24	10.930	11.230	10.670	11.050	11.050	4,760,600
2024-01-23	11.000	11.080	10.740	10.930	10.930	4,521,951
2024-01-22	11.700	11.800	10.800	11.000	11.000	4,955,684

← NewerPage 11 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.