Bomesc Offshore Engineering Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	15.630	15.920	15.420	15.640	15.107	3,416,201
2022-01-27	16.120	16.240	15.500	15.610	15.078	4,561,909
2022-01-26	15.980	16.200	15.950	16.090	15.542	2,263,070
2022-01-25	16.350	16.480	15.830	15.880	15.339	3,455,251
2022-01-24	16.390	16.540	16.250	16.410	15.851	2,741,747
2022-01-21	16.670	16.860	16.150	16.560	15.996	7,871,405
2022-01-20	18.750	18.750	17.230	17.230	16.643	8,477,189
2022-01-19	19.390	19.610	19.100	19.140	18.488	1,600,797
2022-01-18	19.400	19.400	19.050	19.330	18.671	1,417,658
2022-01-17	18.940	19.380	18.910	19.310	18.652	1,756,500
2022-01-14	19.470	19.470	18.980	19.030	18.382	2,308,800
2022-01-13	20.000	20.000	19.460	19.480	18.816	2,155,900
2022-01-12	19.760	20.190	19.620	19.740	19.067	2,005,600
2022-01-11	19.890	20.030	19.500	19.530	18.865	2,333,585
2022-01-10	20.300	20.300	19.630	20.000	19.319	2,145,187
2022-01-07	20.280	20.650	20.030	20.300	19.608	3,420,381
2022-01-06	19.790	20.200	19.750	20.140	19.454	2,736,640
2022-01-05	19.910	19.980	19.280	19.890	19.212	4,037,371
2022-01-04	20.520	20.690	19.690	19.880	19.203	4,751,359
2021-12-31	20.390	20.550	20.140	20.520	19.821	1,947,876
2021-12-30	20.010	20.500	20.010	20.330	19.637	1,538,200
2021-12-29	20.370	20.810	20.060	20.160	19.473	3,176,300
2021-12-28	20.750	21.100	20.150	20.600	19.898	2,713,648
2021-12-27	20.070	20.950	19.970	20.530	19.831	2,657,881
2021-12-24	21.160	21.490	19.780	20.060	19.377	5,431,000
2021-12-23	21.290	21.630	21.120	21.310	20.584	2,246,700
2021-12-22	21.720	22.140	21.400	21.460	20.729	2,509,708
2021-12-21	21.600	21.600	21.220	21.430	20.700	1,815,800
2021-12-20	20.900	21.870	20.850	21.620	20.883	4,557,974
2021-12-17	21.590	21.670	21.060	21.140	20.420	2,538,976
2021-12-16	20.900	21.660	20.860	21.590	20.854	3,263,978
2021-12-15	21.320	21.320	20.740	20.810	20.101	2,452,827
2021-12-14	21.060	21.440	21.000	21.320	20.594	2,365,124
2021-12-13	21.010	21.500	20.860	21.060	20.342	3,607,774
2021-12-10	21.550	21.550	21.010	21.200	20.478	2,894,174
2021-12-09	22.050	22.340	21.360	21.600	20.864	4,551,352
2021-12-08	20.610	22.530	20.550	22.050	21.299	7,750,800
2021-12-07	20.900	20.950	20.120	20.530	19.831	2,515,200
2021-12-06	21.040	21.280	20.450	20.610	19.908	3,579,500
2021-12-03	20.780	21.430	20.420	21.050	20.333	3,575,798
2021-12-02	20.890	21.350	20.500	20.680	19.975	3,434,445
2021-12-01	19.780	20.890	19.780	20.890	20.178	4,685,000
2021-11-30	19.480	20.440	19.480	19.920	19.241	3,867,555
2021-11-29	19.360	19.680	19.080	19.580	18.913	3,985,000
2021-11-26	20.360	20.790	20.200	20.280	19.589	3,059,882
2021-11-25	20.980	20.980	20.280	20.380	19.686	3,331,135
2021-11-24	20.550	21.450	20.540	20.950	20.236	6,393,532
2021-11-23	20.420	20.630	20.160	20.350	19.657	3,028,779
2021-11-22	20.470	20.570	20.190	20.420	19.724	3,200,400
2021-11-19	20.020	20.720	20.020	20.470	19.773	3,450,872
2021-11-18	20.700	21.090	20.230	20.230	19.541	5,709,623
2021-11-17	19.370	20.800	19.370	20.800	20.091	9,200,656
2021-11-16	19.260	19.640	19.150	19.350	18.691	4,750,469
2021-11-15	18.930	19.320	18.620	19.240	18.584	4,469,173
2021-11-12	18.910	19.070	18.600	18.930	18.285	4,024,887
2021-11-11	18.980	19.040	18.750	18.880	18.237	4,054,200
2021-11-10	19.090	19.450	18.700	19.130	18.478	3,656,100
2021-11-09	19.280	19.360	18.980	19.080	18.430	4,053,000
2021-11-08	19.100	19.660	18.810	19.260	18.604	5,304,200
2021-11-05	19.850	19.870	19.020	19.060	18.411	4,686,260

← NewerPage 20 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.