Bomesc Offshore Engineering Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	11.810	12.020	11.620	11.740	11.740	3,252,372
2024-01-18	11.950	11.950	11.470	11.850	11.850	3,907,772
2024-01-17	12.040	12.260	11.920	11.950	11.950	4,341,900
2024-01-16	12.350	12.400	11.910	12.070	12.070	4,467,500
2024-01-15	12.230	12.450	12.060	12.390	12.390	2,221,000
2024-01-12	12.320	12.480	12.280	12.290	12.290	2,142,634
2024-01-11	12.400	12.510	12.220	12.310	12.310	3,512,000
2024-01-10	12.500	12.650	12.280	12.480	12.480	2,644,900
2024-01-09	12.410	12.600	12.330	12.480	12.480	2,118,473
2024-01-08	12.700	12.750	12.380	12.400	12.400	3,502,173
2024-01-05	12.910	13.080	12.650	12.720	12.720	4,876,500
2024-01-04	12.800	12.970	12.780	12.940	12.940	3,851,700
2024-01-03	12.590	12.790	12.450	12.770	12.770	3,785,100
2024-01-02	12.560	12.710	12.460	12.600	12.600	3,396,100
2023-12-29	12.470	12.570	12.390	12.530	12.530	1,993,400
2023-12-28	12.330	12.610	12.200	12.530	12.530	2,756,000
2023-12-27	12.130	12.410	12.060	12.360	12.360	1,900,600
2023-12-26	12.300	12.330	12.050	12.110	12.110	2,177,600
2023-12-25	12.260	12.350	11.970	12.310	12.310	3,560,400
2023-12-22	12.500	12.590	12.200	12.270	12.270	2,785,600
2023-12-21	12.380	12.540	12.170	12.490	12.490	2,230,200
2023-12-20	12.510	12.680	12.380	12.390	12.390	1,880,800
2023-12-19	12.480	12.510	12.280	12.470	12.470	2,515,000
2023-12-18	12.640	12.660	12.400	12.430	12.430	2,047,100
2023-12-15	12.770	12.800	12.590	12.630	12.630	2,237,917
2023-12-14	12.660	12.810	12.620	12.690	12.690	2,222,091
2023-12-13	12.660	12.790	12.640	12.650	12.650	2,539,500
2023-12-12	12.750	12.790	12.580	12.750	12.750	2,167,491
2023-12-11	12.670	12.750	12.470	12.730	12.730	2,391,500
2023-12-08	12.730	12.910	12.650	12.670	12.670	2,293,200
2023-12-07	12.880	12.900	12.710	12.720	12.720	2,603,300
2023-12-06	12.940	13.030	12.740	12.860	12.860	3,527,300
2023-12-05	13.300	13.400	12.940	12.940	12.940	3,562,609
2023-12-04	13.390	13.550	13.260	13.370	13.370	4,382,191
2023-12-01	13.250	13.440	13.180	13.330	13.330	3,982,700
2023-11-30	13.090	13.380	13.020	13.240	13.240	4,124,000
2023-11-29	13.160	13.280	13.070	13.100	13.100	2,664,737
2023-11-28	13.090	13.210	12.920	13.150	13.150	2,255,241
2023-11-27	12.990	13.160	12.950	13.040	13.040	3,442,100
2023-11-24	13.210	13.220	12.970	12.990	12.990	3,007,100
2023-11-23	13.180	13.270	13.010	13.170	13.170	3,228,100
2023-11-22	13.050	13.380	13.050	13.090	13.090	3,775,000
2023-11-21	13.320	13.380	13.100	13.110	13.110	3,395,753
2023-11-20	13.210	13.310	13.080	13.250	13.250	3,619,700
2023-11-17	13.270	13.330	12.960	13.150	13.150	5,056,962
2023-11-16	13.340	13.680	13.200	13.360	13.360	6,515,320
2023-11-15	13.300	13.490	13.240	13.340	13.340	7,194,384
2023-11-14	13.340	13.490	13.040	13.280	13.280	8,058,400
2023-11-13	12.410	13.430	12.410	13.270	13.270	15,351,200
2023-11-10	12.280	12.550	12.150	12.470	12.470	7,409,754
2023-11-09	12.260	12.390	12.210	12.280	12.280	3,657,835
2023-11-08	12.370	12.440	12.080	12.260	12.260	6,106,400
2023-11-07	12.380	12.530	12.180	12.450	12.450	7,556,691
2023-11-06	12.690	12.830	12.360	12.430	12.430	10,783,880
2023-11-03	12.630	12.760	12.550	12.690	12.690	3,816,200
2023-11-02	12.650	12.830	12.430	12.630	12.630	5,221,800
2023-11-01	12.910	13.030	12.650	12.700	12.700	4,803,848
2023-10-31	13.160	13.160	12.840	12.870	12.870	4,970,620
2023-10-30	13.360	13.800	13.110	13.160	13.160	6,694,400
2023-10-27	13.010	13.460	12.910	13.380	13.380	4,897,000

← NewerPage 12 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.