Bomesc Offshore Engineering Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	11.000	11.440	10.880	11.380	11.229	5,683,254
2023-04-25	11.180	11.290	10.930	11.050	10.903	8,032,126
2023-04-24	12.050	12.080	11.570	11.570	11.416	6,674,767
2023-04-21	13.270	13.320	12.790	12.850	12.679	3,868,824
2023-04-20	13.140	13.380	13.050	13.290	13.113	3,451,656
2023-04-19	13.260	13.440	13.200	13.220	13.044	2,952,600
2023-04-18	13.520	13.520	13.150	13.220	13.044	3,651,198
2023-04-17	13.500	13.600	13.300	13.530	13.350	5,083,851
2023-04-14	13.450	13.480	13.150	13.380	13.202	4,935,289
2023-04-13	13.240	13.680	13.190	13.370	13.192	8,132,716
2023-04-12	12.710	13.300	12.710	13.200	13.024	7,633,079
2023-04-11	12.680	12.790	12.640	12.750	12.580	2,621,292
2023-04-10	13.000	13.000	12.620	12.680	12.511	4,527,692
2023-04-07	12.840	12.980	12.670	12.940	12.768	4,590,352
2023-04-06	13.100	13.100	12.830	12.850	12.679	4,147,200
2023-04-04	13.030	13.250	12.950	13.110	12.936	5,619,851
2023-04-03	13.000	13.250	12.920	12.940	12.768	4,933,417
2023-03-31	12.840	12.840	12.680	12.780	12.610	2,625,400
2023-03-30	12.790	12.950	12.700	12.800	12.630	2,981,706
2023-03-29	13.130	13.160	12.790	12.830	12.659	4,955,543
2023-03-28	13.130	13.270	13.050	13.130	12.955	6,640,266
2023-03-27	13.100	13.140	12.840	12.930	12.758	3,720,564
2023-03-24	13.050	13.220	12.940	13.000	12.827	5,115,371
2023-03-23	13.200	13.250	13.040	13.090	12.916	4,900,691
2023-03-22	13.100	13.240	12.930	13.120	12.945	5,873,096
2023-03-21	13.150	13.220	12.890	13.030	12.857	8,536,701
2023-03-20	12.750	13.450	12.600	13.150	12.975	13,514,266
2023-03-17	12.340	12.920	12.270	12.640	12.472	7,033,602
2023-03-16	12.430	12.590	12.260	12.330	12.166	4,018,848
2023-03-15	12.000	12.850	11.970	12.560	12.393	6,660,403
2023-03-14	12.280	12.300	11.830	11.990	11.830	3,300,643
2023-03-13	12.160	12.430	12.160	12.320	12.156	2,617,800
2023-03-10	12.480	12.530	12.160	12.190	12.028	3,054,400
2023-03-09	12.620	12.660	12.450	12.550	12.383	1,892,089
2023-03-08	12.680	12.690	12.430	12.610	12.442	3,393,028
2023-03-07	12.830	13.100	12.680	12.680	12.511	5,419,010
2023-03-06	12.890	13.080	12.740	12.760	12.590	3,211,835
2023-03-03	12.730	12.790	12.630	12.780	12.610	2,420,581
2023-03-02	12.730	12.790	12.610	12.730	12.561	2,336,716
2023-03-01	12.700	12.720	12.580	12.690	12.521	2,047,257
2023-02-28	12.640	12.720	12.510	12.600	12.432	1,770,698
2023-02-27	12.790	12.820	12.540	12.540	12.373	2,598,338
2023-02-24	12.780	12.870	12.610	12.800	12.630	2,005,038
2023-02-23	12.830	12.930	12.750	12.800	12.630	2,428,894
2023-02-22	12.690	12.890	12.530	12.840	12.669	4,349,200
2023-02-21	12.520	12.850	12.470	12.690	12.521	3,261,900
2023-02-20	12.440	12.510	12.290	12.510	12.344	2,686,238
2023-02-17	12.450	12.600	12.380	12.400	12.235	2,868,600
2023-02-16	12.800	12.860	12.300	12.420	12.255	4,941,744
2023-02-15	12.900	12.910	12.740	12.800	12.630	2,828,474
2023-02-14	12.850	12.910	12.740	12.830	12.659	2,987,896
2023-02-13	12.740	12.860	12.600	12.850	12.679	4,401,248
2023-02-10	12.590	12.670	12.510	12.640	12.472	2,896,007
2023-02-09	12.360	12.590	12.360	12.590	12.422	3,227,653
2023-02-08	12.530	12.680	12.400	12.440	12.274	3,799,598
2023-02-07	12.320	12.500	12.300	12.500	12.334	3,312,200
2023-02-06	12.340	12.370	12.190	12.300	12.136	3,311,290
2023-02-03	12.470	12.480	12.190	12.340	12.176	3,012,871
2023-02-02	12.450	12.510	12.330	12.430	12.265	3,138,600
2023-02-01	12.310	12.480	12.280	12.470	12.304	3,456,133

← NewerPage 15 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.