Bomesc Offshore Engineering Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	11.610	11.850	11.570	11.770	11.613	3,112,963
2022-07-29	11.700	11.790	11.560	11.580	11.426	3,173,700
2022-07-28	11.700	11.780	11.660	11.710	11.554	2,464,900
2022-07-27	11.430	11.730	11.390	11.680	11.525	3,640,997
2022-07-26	11.360	11.490	11.220	11.490	11.337	2,552,339
2022-07-25	11.380	11.460	11.200	11.240	11.090	2,179,400
2022-07-22	11.350	11.480	11.230	11.370	11.219	2,321,174
2022-07-21	11.340	11.460	11.290	11.360	11.209	2,623,000
2022-07-20	11.280	11.360	11.140	11.340	11.189	3,260,500
2022-07-19	11.070	11.220	10.930	11.200	11.051	3,030,291
2022-07-18	10.450	11.000	10.450	10.990	10.844	5,248,100
2022-07-15	10.980	10.980	10.460	10.480	10.341	5,792,941
2022-07-14	11.160	11.160	10.990	11.040	10.893	2,766,400
2022-07-13	11.080	11.170	11.030	11.150	11.002	2,228,008
2022-07-12	11.180	11.190	10.950	11.120	10.972	2,087,800
2022-07-11	11.250	11.290	11.080	11.110	10.962	1,904,000
2022-07-08	11.170	11.360	11.160	11.270	11.120	2,702,386
2022-07-07	11.130	11.180	11.090	11.120	10.972	2,025,898
2022-07-06	11.250	11.330	11.040	11.130	10.982	4,179,400
2022-07-05	11.470	11.640	11.280	11.440	11.288	3,447,271
2022-07-04	11.440	11.480	11.310	11.460	11.308	3,399,339
2022-07-01	11.620	11.630	11.380	11.440	11.288	3,783,902
2022-06-30	11.720	11.800	11.560	11.610	11.456	3,633,100
2022-06-29	11.950	12.160	11.720	11.720	11.564	4,768,100
2022-06-28	11.720	11.930	11.700	11.930	11.771	3,904,928
2022-06-27	11.740	11.770	11.620	11.730	11.574	3,855,432
2022-06-24	11.900	11.900	11.710	11.880	11.475	4,054,228
2022-06-23	11.610	11.800	11.510	11.780	11.379	5,063,291
2022-06-22	12.120	12.210	11.630	11.630	11.234	6,481,044
2022-06-21	12.120	12.260	12.050	12.140	11.726	5,012,042
2022-06-20	12.280	12.280	11.940	12.070	11.659	7,978,410
2022-06-17	12.330	12.480	12.200	12.420	11.997	6,211,563
2022-06-16	12.700	12.840	12.370	12.460	12.035	10,168,471
2022-06-15	13.410	13.420	12.850	12.880	12.441	17,113,825
2022-06-14	12.670	13.460	12.620	13.450	12.992	17,563,705
2022-06-13	12.690	13.490	12.550	12.930	12.489	14,709,600
2022-06-10	12.300	12.980	12.160	12.850	12.412	13,865,379
2022-06-09	12.220	12.760	12.220	12.460	12.035	14,129,227
2022-06-08	12.100	12.330	11.930	12.210	11.794	6,193,647
2022-06-07	12.110	12.180	11.940	12.080	11.668	5,155,642
2022-06-06	11.950	12.190	11.910	12.070	11.659	7,328,189
2022-06-02	11.990	11.990	11.740	11.850	11.446	4,116,800
2022-06-01	11.990	12.100	11.800	11.980	11.572	5,387,241
2022-05-31	12.000	12.110	11.790	12.090	11.678	4,947,000
2022-05-30	11.850	11.980	11.610	11.960	11.553	6,684,300
2022-05-27	11.770	12.060	11.650	11.820	11.417	7,274,885
2022-05-26	11.570	11.720	11.250	11.650	11.253	4,235,785
2022-05-25	11.110	11.700	11.100	11.550	11.157	5,706,489
2022-05-24	11.880	11.880	11.080	11.100	10.722	5,265,567
2022-05-23	11.480	11.810	11.480	11.750	11.350	4,533,000
2022-05-20	11.390	11.490	11.210	11.480	11.089	3,856,000
2022-05-19	11.190	11.370	11.090	11.360	10.973	4,190,100
2022-05-18	11.200	11.470	11.110	11.370	10.983	6,141,100
2022-05-17	11.230	11.730	11.210	11.360	10.973	9,378,951
2022-05-16	11.280	11.380	11.130	11.190	10.809	3,958,951
2022-05-13	11.050	11.360	11.050	11.180	10.799	6,287,651
2022-05-12	11.000	11.290	10.840	11.020	10.645	5,582,447
2022-05-11	10.820	11.140	10.780	10.910	10.538	6,729,891
2022-05-10	10.580	10.850	10.490	10.820	10.451	5,302,340
2022-05-09	10.640	10.930	10.540	10.850	10.480	6,228,641

← NewerPage 18 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.