Bomesc Offshore Engineering Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	10.600	10.990	10.430	10.720	10.355	5,506,434
2022-05-05	10.720	10.950	10.680	10.830	10.461	4,158,239
2022-04-29	10.440	10.780	10.300	10.700	10.335	5,526,900
2022-04-28	10.620	10.690	10.160	10.290	9.939	6,260,288
2022-04-27	10.000	10.740	9.820	10.660	10.297	9,138,450
2022-04-26	10.790	10.870	9.990	10.090	9.746	8,409,527
2022-04-25	11.950	11.950	10.940	10.940	10.567	9,256,040
2022-04-22	12.000	12.480	11.730	12.150	11.736	7,590,046
2022-04-21	13.030	13.120	12.260	12.390	11.968	5,376,055
2022-04-20	13.320	13.400	13.050	13.120	12.673	4,109,500
2022-04-19	13.030	13.540	13.010	13.530	13.069	4,947,122
2022-04-18	13.000	13.110	12.750	13.030	12.586	2,996,700
2022-04-15	13.400	13.550	13.090	13.140	12.692	3,737,000
2022-04-14	13.390	13.590	13.360	13.490	13.030	3,927,774
2022-04-13	13.360	13.640	13.180	13.370	12.914	5,076,274
2022-04-12	13.160	13.520	13.070	13.500	13.040	3,261,000
2022-04-11	13.750	13.860	13.070	13.180	12.731	4,628,609
2022-04-08	14.110	14.150	13.580	13.750	13.282	4,939,934
2022-04-07	14.410	14.510	14.070	14.070	13.591	4,749,843
2022-04-06	14.290	14.620	14.180	14.590	14.093	5,001,188
2022-04-01	13.920	14.330	13.900	14.200	13.716	5,406,000
2022-03-31	13.980	14.150	13.920	13.980	13.504	4,184,087
2022-03-30	14.230	14.330	13.820	14.050	13.571	7,426,442
2022-03-29	14.520	14.700	14.090	14.230	13.745	6,254,987
2022-03-28	14.870	14.960	14.300	14.670	14.170	6,887,400
2022-03-25	14.880	15.230	14.660	15.030	14.518	7,118,915
2022-03-24	15.360	15.450	15.010	15.030	14.518	6,311,886
2022-03-23	15.180	15.350	15.070	15.160	14.643	5,419,348
2022-03-22	15.200	15.560	15.200	15.360	14.837	7,255,508
2022-03-21	14.940	15.140	14.830	15.040	14.528	5,799,227
2022-03-18	14.940	15.430	14.890	14.990	14.479	7,578,855
2022-03-17	14.600	14.960	14.430	14.790	14.286	7,528,139
2022-03-16	14.260	14.510	13.710	14.440	13.948	8,234,846
2022-03-15	15.440	15.460	14.140	14.150	13.668	13,131,156
2022-03-14	16.210	16.360	15.680	15.710	15.175	7,251,400
2022-03-11	16.840	16.840	16.140	16.520	15.957	9,564,074
2022-03-10	16.850	17.150	16.510	17.140	16.556	9,896,117
2022-03-09	18.070	18.240	16.880	17.310	16.720	12,382,404
2022-03-08	18.580	18.600	17.550	18.190	17.570	14,898,802
2022-03-07	19.350	19.580	18.830	19.050	18.401	15,887,391
2022-03-04	19.790	19.790	18.800	18.820	18.179	22,519,277
2022-03-03	18.700	20.370	18.600	20.370	19.676	32,502,681
2022-03-02	18.200	18.830	17.820	18.520	17.889	22,138,566
2022-03-01	17.500	18.000	17.290	17.580	16.981	9,011,786
2022-02-28	18.110	18.280	17.380	17.620	17.020	13,368,680
2022-02-25	17.350	18.090	17.070	17.720	17.116	14,390,588
2022-02-24	17.050	18.500	16.960	17.860	17.251	22,515,530
2022-02-23	16.730	16.960	16.610	16.870	16.295	3,670,845
2022-02-22	16.960	17.250	16.570	16.830	16.257	5,723,553
2022-02-21	16.500	16.820	16.420	16.790	16.218	2,298,543
2022-02-18	16.520	16.570	16.330	16.540	15.976	1,764,702
2022-02-17	16.480	16.660	16.450	16.500	15.938	2,458,674
2022-02-16	16.320	16.620	16.160	16.550	15.986	3,631,000
2022-02-15	16.470	16.600	16.100	16.280	15.725	3,333,291
2022-02-14	16.830	16.950	16.410	16.470	15.909	4,727,700
2022-02-11	16.780	16.810	16.360	16.420	15.861	4,467,000
2022-02-10	16.920	16.990	16.670	16.800	16.228	3,747,454
2022-02-09	16.700	16.940	16.500	16.800	16.228	5,640,600
2022-02-08	16.330	17.090	16.200	16.930	16.353	7,285,235
2022-02-07	16.250	16.830	16.170	16.410	15.851	6,971,605

← NewerPage 19 of 21 · 1,216 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.