Bomesc Offshore Engineering Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	12.300	12.340	12.000	12.330	12.166	3,044,026
2023-01-30	12.420	12.420	12.210	12.250	12.087	5,201,454
2023-01-20	12.030	12.390	11.960	12.310	12.146	6,417,041
2023-01-19	11.900	12.010	11.800	11.930	11.771	1,845,318
2023-01-18	11.790	12.060	11.790	11.910	11.752	2,795,288
2023-01-17	11.740	11.830	11.700	11.790	11.633	1,782,118
2023-01-16	11.650	11.760	11.630	11.730	11.574	2,652,400
2023-01-13	11.730	11.730	11.550	11.620	11.465	2,257,626
2023-01-12	11.690	11.800	11.620	11.700	11.544	2,269,700
2023-01-11	11.470	11.800	11.460	11.720	11.564	3,941,888
2023-01-10	11.650	11.660	11.440	11.470	11.317	2,526,550
2023-01-09	11.620	11.740	11.620	11.630	11.475	2,228,988
2023-01-06	11.650	11.810	11.630	11.630	11.475	2,323,300
2023-01-05	11.580	11.730	11.530	11.700	11.544	2,724,800
2023-01-04	11.610	11.660	11.500	11.590	11.436	2,252,110
2023-01-03	11.460	11.650	11.320	11.630	11.475	2,245,434
2022-12-30	11.490	11.650	11.410	11.460	11.308	2,149,209
2022-12-29	11.430	11.690	11.360	11.560	11.406	2,801,736
2022-12-28	11.430	11.590	11.260	11.500	11.347	2,824,425
2022-12-27	11.410	11.530	11.410	11.480	11.327	2,715,925
2022-12-26	11.280	11.400	11.210	11.390	11.238	2,296,742
2022-12-23	11.150	11.360	11.080	11.250	11.100	2,657,522
2022-12-22	11.600	11.630	11.160	11.220	11.071	3,129,200
2022-12-21	11.580	11.640	11.440	11.480	11.327	2,174,139
2022-12-20	11.530	11.650	11.430	11.580	11.426	2,279,059
2022-12-19	11.840	11.870	11.400	11.440	11.288	4,082,049
2022-12-16	12.000	12.000	11.810	11.830	11.673	3,451,491
2022-12-15	12.270	12.270	12.000	12.030	11.870	3,584,139
2022-12-14	12.300	12.300	12.070	12.130	11.969	3,627,807
2022-12-13	12.180	12.360	12.110	12.240	12.077	4,860,897
2022-12-12	12.230	12.410	12.100	12.150	11.988	4,616,400
2022-12-09	12.340	12.440	12.180	12.220	12.057	4,973,415
2022-12-08	12.470	12.560	12.300	12.370	12.205	4,248,233
2022-12-07	12.570	12.610	12.390	12.450	12.284	4,821,410
2022-12-06	12.800	12.840	12.520	12.580	12.413	7,974,194
2022-12-05	12.780	12.950	12.760	12.850	12.679	5,903,758
2022-12-02	12.720	12.910	12.650	12.820	12.649	7,402,569
2022-12-01	12.570	12.860	12.470	12.820	12.649	9,661,381
2022-11-30	12.460	12.760	12.410	12.570	12.403	9,529,338
2022-11-29	12.190	12.500	12.090	12.450	12.284	8,321,074
2022-11-28	12.100	12.330	11.810	12.190	12.028	6,160,000
2022-11-25	12.160	12.270	12.020	12.180	12.018	5,712,400
2022-11-24	11.930	12.240	11.850	12.180	12.018	7,280,091
2022-11-23	11.910	12.190	11.870	11.980	11.821	5,762,500
2022-11-22	11.940	12.110	11.850	11.900	11.742	5,147,281
2022-11-21	11.970	11.970	11.710	11.950	11.791	4,262,493
2022-11-18	12.060	12.200	11.950	11.990	11.830	5,784,280
2022-11-17	12.130	12.160	12.000	12.080	11.919	5,003,700
2022-11-16	12.020	12.320	11.980	12.220	12.057	7,693,718
2022-11-15	11.850	12.010	11.730	12.010	11.850	4,540,000
2022-11-14	11.910	12.060	11.730	11.800	11.643	5,317,991
2022-11-11	12.030	12.180	11.960	11.990	11.830	6,579,069
2022-11-10	12.000	12.000	11.810	11.860	11.702	5,116,591
2022-11-09	12.060	12.160	11.920	12.050	11.890	5,433,269
2022-11-08	12.010	12.130	11.860	12.030	11.870	6,259,569
2022-11-07	11.880	12.080	11.800	12.010	11.850	8,462,976
2022-11-04	11.460	11.700	11.430	11.670	11.515	5,665,627
2022-11-03	11.350	11.590	11.330	11.510	11.357	4,947,800
2022-11-02	11.400	11.530	11.290	11.460	11.308	6,748,599
2022-11-01	11.050	11.310	11.040	11.300	11.150	6,100,199

← NewerPage 16 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.