Bomesc Offshore Engineering Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	11.050	11.310	11.040	11.300	11.150	6,100,199
2022-10-31	11.120	11.260	10.950	11.040	10.893	7,532,340
2022-10-28	11.690	11.700	11.150	11.240	11.090	8,873,735
2022-10-27	12.240	12.450	11.710	11.740	11.584	9,291,099
2022-10-26	12.050	12.330	12.010	12.140	11.978	7,057,327
2022-10-25	12.750	12.800	11.890	12.170	12.008	11,190,977
2022-10-24	13.180	13.320	12.730	12.740	12.570	10,012,860
2022-10-21	13.360	13.590	13.020	13.170	12.995	11,971,150
2022-10-20	13.360	14.290	13.330	13.600	13.419	14,780,316
2022-10-19	13.960	14.040	13.250	13.270	13.093	15,234,545
2022-10-18	13.860	14.610	13.820	14.200	14.011	16,555,845
2022-10-17	13.570	14.080	13.190	13.930	13.745	13,458,227
2022-10-14	13.800	14.000	13.670	13.770	13.587	12,824,800
2022-10-13	13.240	14.010	12.950	13.800	13.616	16,363,080
2022-10-12	13.280	13.460	12.760	13.440	13.261	12,736,462
2022-10-11	13.420	13.640	13.100	13.430	13.251	12,318,490
2022-10-10	13.100	13.950	13.010	13.680	13.498	19,879,321
2022-09-30	12.940	13.230	12.700	12.710	12.541	9,227,155
2022-09-29	13.700	13.770	13.020	13.150	12.975	12,130,645
2022-09-28	13.340	13.840	13.000	13.350	13.172	15,851,626
2022-09-27	13.010	13.330	12.620	13.250	13.074	16,132,152
2022-09-26	14.500	14.780	13.480	13.480	13.301	19,020,235
2022-09-23	15.550	15.980	14.900	14.980	14.781	17,489,700
2022-09-22	14.830	15.870	14.720	15.630	15.422	21,633,278
2022-09-21	14.800	15.350	14.200	15.180	14.978	18,931,482
2022-09-20	15.080	15.830	14.900	15.150	14.948	23,829,552
2022-09-19	14.600	16.100	14.410	15.460	15.254	28,824,561
2022-09-16	14.210	14.970	13.860	14.680	14.485	19,511,165
2022-09-15	14.700	14.740	13.900	14.530	14.337	19,042,711
2022-09-14	13.700	14.980	13.630	14.690	14.495	24,894,894
2022-09-13	13.960	14.430	13.810	14.180	13.991	16,130,720
2022-09-09	13.800	14.020	13.410	13.820	13.636	10,316,359
2022-09-08	14.150	14.200	13.820	13.870	13.685	14,242,180
2022-09-07	13.940	14.750	13.850	14.430	14.238	22,289,265
2022-09-06	13.900	14.350	13.710	13.980	13.794	16,299,100
2022-09-05	13.500	14.260	13.310	14.150	13.962	22,316,940
2022-09-02	12.510	13.270	12.410	13.160	12.985	14,751,345
2022-09-01	13.310	13.520	12.670	12.690	12.521	16,647,154
2022-08-31	14.000	14.010	13.330	13.520	13.340	16,685,150
2022-08-30	14.300	14.700	13.660	14.490	14.297	25,257,416
2022-08-29	13.270	14.200	13.230	14.070	13.883	22,005,507
2022-08-26	14.540	14.540	13.590	13.600	13.419	33,351,865
2022-08-25	13.920	15.100	13.370	15.100	14.899	46,717,869
2022-08-24	13.500	14.620	13.240	13.730	13.547	44,589,131
2022-08-23	12.140	13.370	12.130	13.370	13.192	20,600,294
2022-08-22	12.070	12.160	11.870	12.150	11.988	4,499,800
2022-08-19	11.970	12.160	11.910	12.000	11.840	4,460,172
2022-08-18	12.040	12.040	11.750	11.970	11.811	4,000,800
2022-08-17	12.000	12.130	11.870	11.960	11.801	3,044,700
2022-08-16	12.030	12.110	11.910	11.970	11.811	3,400,500
2022-08-15	12.000	12.120	11.880	12.000	11.840	5,589,600
2022-08-12	12.020	12.370	12.010	12.190	12.028	8,221,400
2022-08-11	12.100	12.190	11.860	11.940	11.781	8,423,797
2022-08-10	11.490	12.060	11.490	12.010	11.850	9,420,897
2022-08-09	11.500	11.660	11.420	11.530	11.377	3,117,200
2022-08-08	11.440	11.440	11.310	11.430	11.278	2,416,100
2022-08-05	11.340	11.450	11.180	11.450	11.298	2,582,800
2022-08-04	11.130	11.330	11.130	11.310	11.160	2,249,291
2022-08-03	11.100	11.440	11.060	11.080	10.933	3,183,500
2022-08-02	11.750	11.750	11.100	11.280	11.130	4,267,986

← NewerPage 17 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.