Bomesc Offshore Engineering Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	15.190	15.510	14.440	15.090	15.090	6,067,500
2026-07-16	15.640	16.100	15.200	15.330	15.330	3,616,800
2026-07-15	15.080	15.910	14.670	15.840	15.840	6,487,000
2026-07-14	16.020	16.270	15.200	15.550	15.550	6,124,000
2026-07-13	16.430	16.600	15.610	15.720	15.720	3,719,900
2026-07-10	16.060	16.700	15.700	16.310	16.310	4,148,000
2026-07-09	16.000	16.260	15.570	16.050	16.050	4,875,945
2026-07-08	16.000	16.150	15.440	15.620	15.620	3,443,600
2026-07-07	16.720	16.810	15.330	15.710	15.710	6,819,000
2026-07-06	16.970	17.490	16.580	16.820	16.820	3,620,100
2026-07-03	16.980	17.450	16.730	16.970	16.970	4,333,900
2026-07-02	16.800	17.380	16.570	16.720	16.720	3,961,600
2026-07-01	17.010	17.520	16.310	16.910	16.910	4,614,734
2026-06-30	17.070	17.300	16.640	17.060	17.060	4,417,100
2026-06-29	17.240	18.000	17.010	17.180	17.180	5,221,500
2026-06-26	18.380	18.540	16.880	16.900	16.900	9,158,407
2026-06-25	18.380	18.990	17.850	18.550	18.550	6,325,300
2026-06-24	19.090	19.680	18.020	18.450	18.450	8,577,907
2026-06-23	17.770	19.160	17.540	18.800	18.800	13,378,861
2026-06-22	15.800	17.420	15.400	17.420	17.420	8,115,907
2026-06-18	15.790	16.280	15.350	15.840	15.840	4,102,763
2026-06-17	15.890	16.020	15.440	15.640	15.640	4,424,900
2026-06-16	16.000	16.100	15.020	15.890	15.890	10,965,200
2026-06-15	14.780	15.410	14.670	15.410	15.410	2,235,700
2026-06-12	13.860	14.190	13.630	14.010	14.010	3,091,201
2026-06-11	14.260	14.260	13.710	13.930	13.930	2,778,097
2026-06-10	13.800	13.990	13.620	13.890	13.890	2,283,861
2026-06-09	14.100	14.490	13.720	14.030	14.030	3,957,300
2026-06-08	14.300	14.740	14.090	14.300	14.300	3,293,310
2026-06-05	14.500	14.680	14.260	14.450	14.450	3,443,000
2026-06-04	14.800	14.990	14.380	14.510	14.510	3,458,510
2026-06-03	15.040	15.140	14.660	14.980	14.980	2,948,702
2026-06-02	15.490	15.490	14.850	15.020	15.020	2,595,100
2026-06-01	15.040	15.530	14.960	15.250	15.250	2,794,703
2026-05-29	15.650	15.660	14.900	15.030	15.030	3,780,881
2026-05-28	15.100	15.770	15.100	15.700	15.700	4,147,778
2026-05-27	15.760	15.870	15.120	15.310	15.310	4,036,274
2026-05-26	16.000	16.450	15.640	15.790	15.790	4,370,221
2026-05-25	17.440	18.000	15.990	16.150	16.150	8,719,303
2026-05-22	18.170	18.230	17.130	17.440	17.440	7,344,629
2026-05-21	18.320	18.880	18.040	18.230	18.230	7,442,320
2026-05-20	19.010	19.480	18.510	18.830	18.830	12,230,773
2026-05-19	16.980	18.870	16.980	18.870	18.870	6,818,287
2026-05-18	16.990	17.260	16.540	17.150	17.150	4,258,500
2026-05-15	16.780	17.220	16.730	16.880	16.880	3,605,367
2026-05-14	17.140	17.150	16.700	16.750	16.750	3,334,672
2026-05-13	17.210	17.470	17.100	17.140	17.140	3,099,000
2026-05-12	17.670	17.670	17.150	17.210	17.210	3,374,200
2026-05-11	18.100	18.130	17.580	17.600	17.600	4,380,700
2026-05-08	17.920	18.100	17.650	17.950	17.950	3,028,400
2026-05-07	18.090	18.240	17.750	17.950	17.800	3,791,100
2026-05-06	18.730	18.840	17.900	18.080	17.929	6,036,707
2026-04-30	19.400	19.410	18.560	18.850	18.850	3,666,500
2026-04-29	18.600	19.770	18.410	18.890	18.890	7,771,200
2026-04-28	18.300	18.520	18.050	18.400	18.400	3,307,747
2026-04-27	17.960	18.300	17.760	18.260	18.260	3,566,998
2026-04-24	17.890	18.350	17.380	17.950	17.950	5,591,231
2026-04-23	17.880	18.220	17.630	18.050	18.050	5,530,500
2026-04-22	17.990	17.990	17.450	17.820	17.820	5,115,157
2026-04-21	18.240	18.420	17.810	17.880	17.880	7,719,795

← NewerPage 2 of 5 · 242 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.