Bomesc Offshore Engineering Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	11.750	11.780	11.670	11.770	11.770	1,767,014
2023-07-25	11.540	11.840	11.540	11.730	11.730	2,914,200
2023-07-24	11.440	11.550	11.410	11.490	11.490	1,705,700
2023-07-21	11.680	11.680	11.420	11.470	11.470	2,346,463
2023-07-20	11.920	12.000	11.610	11.650	11.650	2,948,363
2023-07-19	11.600	11.780	11.540	11.760	11.760	3,160,636
2023-07-18	11.670	11.670	11.500	11.630	11.630	3,164,300
2023-07-17	11.850	11.850	11.130	11.680	11.680	7,799,508
2023-07-14	11.940	12.180	11.860	12.170	12.170	4,023,784
2023-07-13	11.880	12.070	11.880	11.940	11.940	2,165,788
2023-07-12	11.960	12.020	11.870	11.880	11.880	2,017,971
2023-07-11	12.000	12.000	11.850	11.900	11.900	2,390,837
2023-07-10	12.010	12.110	11.910	11.930	11.930	2,325,091
2023-07-07	11.930	12.050	11.840	11.930	11.930	2,590,116
2023-07-06	11.950	11.990	11.870	11.970	11.970	2,333,472
2023-07-05	11.860	12.040	11.830	11.920	11.920	3,014,205
2023-07-04	11.880	11.950	11.810	11.860	11.860	2,204,079
2023-07-03	11.760	11.960	11.740	11.910	11.910	3,214,700
2023-06-30	11.780	11.880	11.770	11.820	11.820	3,375,009
2023-06-29	11.740	11.860	11.700	11.830	11.830	3,468,706
2023-06-28	11.680	11.850	11.570	11.800	11.800	3,837,991
2023-06-27	11.460	11.790	11.410	11.740	11.740	5,258,234
2023-06-26	11.690	12.090	11.560	11.610	11.610	7,634,483
2023-06-21	11.650	11.790	11.460	11.470	11.470	5,050,700
2023-06-20	11.800	11.890	11.670	11.670	11.670	6,762,698
2023-06-19	12.150	12.150	11.770	11.800	11.800	15,274,398
2023-06-16	11.660	12.190	11.640	12.190	12.190	18,987,878
2023-06-15	11.120	11.140	11.030	11.080	11.080	1,485,800
2023-06-14	11.210	11.230	11.100	11.120	11.120	1,402,400
2023-06-13	11.270	11.270	11.160	11.180	11.180	1,059,300
2023-06-12	11.250	11.300	11.060	11.240	11.240	1,721,100
2023-06-09	11.260	11.260	11.140	11.200	11.200	1,159,110
2023-06-08	11.150	11.290	11.140	11.220	11.220	1,241,900
2023-06-07	11.170	11.270	11.140	11.200	11.200	1,203,505
2023-06-06	11.320	11.370	11.170	11.170	11.170	1,728,100
2023-06-05	11.370	11.440	11.290	11.320	11.320	1,512,600
2023-06-02	11.500	11.550	11.360	11.380	11.380	2,149,604
2023-06-01	11.430	11.540	11.320	11.450	11.450	2,063,440
2023-05-31	11.210	11.550	11.140	11.430	11.430	2,885,640
2023-05-30	11.230	11.310	11.120	11.290	11.290	1,372,400
2023-05-29	11.120	11.340	11.120	11.240	11.240	1,811,345
2023-05-26	11.180	11.220	10.980	11.180	11.180	1,975,011
2023-05-25	11.220	11.300	11.070	11.270	11.120	2,327,105
2023-05-24	11.120	11.290	11.090	11.210	11.061	2,002,204
2023-05-23	11.240	11.260	11.140	11.160	11.012	2,266,211
2023-05-22	11.040	11.260	10.890	11.250	11.100	3,810,900
2023-05-19	11.110	11.120	10.940	11.040	10.893	1,900,300
2023-05-18	11.060	11.140	11.040	11.110	10.962	1,617,985
2023-05-17	10.880	11.050	10.880	11.040	10.893	1,631,526
2023-05-16	11.070	11.120	10.900	10.940	10.794	1,752,700
2023-05-15	11.050	11.140	10.850	11.090	10.942	2,771,644
2023-05-12	11.150	11.230	11.010	11.020	10.873	1,863,908
2023-05-11	11.070	11.300	10.990	11.190	11.041	2,503,039
2023-05-10	11.060	11.140	10.950	11.060	10.913	2,810,487
2023-05-09	11.240	11.350	11.030	11.070	10.923	3,376,390
2023-05-08	11.240	11.450	11.240	11.290	11.140	3,017,457
2023-05-05	11.460	11.490	11.150	11.190	11.041	2,614,438
2023-05-04	11.400	11.520	11.360	11.430	11.278	2,447,395
2023-04-28	11.320	11.560	11.310	11.550	11.396	2,601,711
2023-04-27	11.330	11.370	11.150	11.280	11.130	3,584,132

← NewerPage 14 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.