Bomesc Offshore Engineering Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	13.130	13.220	12.820	13.090	13.090	5,527,637
2023-10-25	12.990	13.350	12.940	13.130	13.130	5,786,798
2023-10-24	12.110	13.130	12.110	13.060	13.060	7,927,900
2023-10-23	12.540	12.730	12.160	12.350	12.350	10,346,732
2023-10-20	13.500	14.350	12.930	13.270	13.270	10,292,880
2023-10-19	13.830	13.890	13.050	13.180	13.180	8,743,397
2023-10-18	14.120	14.330	13.680	13.780	13.780	10,466,728
2023-10-17	14.010	14.380	13.790	14.110	14.110	22,215,618
2023-10-16	12.900	13.970	12.900	13.970	13.970	13,472,828
2023-10-13	12.920	12.970	12.590	12.700	12.700	5,922,827
2023-10-12	13.550	13.550	12.580	12.830	12.830	13,757,600
2023-10-11	13.500	13.850	12.980	13.600	13.600	17,191,505
2023-10-10	13.420	14.760	13.420	13.950	13.950	22,158,896
2023-10-09	14.010	14.010	13.180	13.420	13.420	7,105,400
2023-09-28	13.800	14.180	13.780	14.130	14.130	6,813,000
2023-09-27	13.460	13.850	13.360	13.580	13.580	3,841,800
2023-09-26	13.270	13.600	13.150	13.450	13.450	3,498,500
2023-09-25	13.430	13.640	13.200	13.340	13.340	4,639,200
2023-09-22	13.810	13.840	12.890	13.420	13.420	9,049,300
2023-09-21	13.610	13.900	13.440	13.500	13.500	3,388,200
2023-09-20	13.460	13.920	13.350	13.700	13.700	5,953,800
2023-09-19	13.460	13.690	13.460	13.490	13.490	2,472,600
2023-09-18	13.700	13.730	13.390	13.440	13.440	4,218,496
2023-09-15	13.700	13.990	13.630	13.700	13.700	5,303,800
2023-09-14	13.920	13.990	13.520	13.620	13.620	6,791,100
2023-09-13	13.800	14.460	13.710	13.840	13.840	7,948,597
2023-09-12	13.170	14.090	13.170	13.870	13.870	8,359,846
2023-09-11	13.210	13.330	12.990	13.260	13.260	3,014,079
2023-09-08	12.990	13.190	12.900	13.070	13.070	1,898,100
2023-09-07	13.330	13.330	13.030	13.060	13.060	2,527,700
2023-09-06	13.110	13.340	12.960	13.290	13.290	4,236,700
2023-09-05	13.240	13.280	12.850	12.970	12.970	2,474,100
2023-09-04	12.880	13.330	12.750	13.270	13.270	6,358,208
2023-09-01	12.340	12.750	12.340	12.630	12.630	3,522,800
2023-08-31	12.590	12.700	12.350	12.370	12.370	2,811,710
2023-08-30	12.800	12.940	12.580	12.650	12.650	2,891,100
2023-08-29	12.360	12.790	12.360	12.740	12.740	3,022,200
2023-08-28	12.950	12.980	12.380	12.410	12.410	3,706,873
2023-08-25	12.550	12.800	12.320	12.420	12.420	2,362,600
2023-08-24	12.710	12.850	12.480	12.610	12.610	2,269,573
2023-08-23	12.700	12.980	12.600	12.680	12.680	3,648,800
2023-08-22	12.650	12.960	12.470	12.730	12.730	2,598,800
2023-08-21	12.800	12.990	12.630	12.700	12.700	3,063,500
2023-08-18	12.770	13.020	12.710	12.710	12.710	2,634,546
2023-08-17	12.670	12.900	12.510	12.830	12.830	4,230,810
2023-08-16	12.870	13.030	12.620	12.720	12.720	3,346,700
2023-08-15	13.000	13.010	12.750	12.970	12.970	2,702,500
2023-08-14	12.970	13.020	12.690	12.970	12.970	3,153,310
2023-08-11	13.430	13.440	12.940	12.980	12.980	4,573,128
2023-08-10	13.350	13.600	13.200	13.480	13.480	5,929,844
2023-08-09	13.210	13.430	13.180	13.220	13.220	5,005,700
2023-08-08	13.410	13.570	13.200	13.220	13.220	4,525,884
2023-08-07	13.300	13.660	13.140	13.430	13.430	5,939,800
2023-08-04	13.380	13.500	13.210	13.310	13.310	5,548,740
2023-08-03	13.130	13.440	12.910	13.390	13.390	8,295,680
2023-08-02	12.870	13.170	12.700	13.090	13.090	6,202,610
2023-08-01	12.950	13.180	12.720	12.870	12.870	5,260,436
2023-07-31	12.850	13.150	12.590	13.000	13.000	10,984,511
2023-07-28	12.210	13.080	12.130	12.850	12.850	13,573,876
2023-07-27	11.760	12.270	11.680	12.210	12.210	6,363,076

← NewerPage 13 of 21 · 1,212 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.