Bomesc Offshore Engineering Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	18.530	19.280	17.740	18.230	18.230	15,357,477
2026-04-17	19.480	20.030	19.290	19.710	19.710	5,873,500
2026-04-16	19.660	19.690	19.100	19.480	19.480	6,236,202
2026-04-15	20.230	20.460	19.540	19.720	19.720	8,225,971
2026-04-14	20.210	20.870	19.940	20.600	20.600	9,863,549
2026-04-13	21.000	21.280	19.680	20.420	20.420	10,674,300
2026-04-10	19.700	20.690	19.410	20.320	20.320	11,112,754
2026-04-09	20.090	20.390	19.520	19.870	19.870	10,139,700
2026-04-08	19.480	20.680	19.480	20.090	20.090	15,211,253
2026-04-07	20.480	21.250	19.610	20.800	20.800	12,692,800
2026-04-03	20.900	20.980	19.820	20.190	20.190	15,308,115
2026-04-02	20.840	21.500	20.520	21.010	21.010	25,282,304
2026-04-01	19.040	20.890	19.040	20.890	20.890	13,183,597
2026-03-31	20.200	20.250	18.970	18.990	18.990	12,071,905
2026-03-30	20.850	20.880	20.040	20.200	20.200	13,822,888
2026-03-27	20.430	21.100	19.910	21.080	21.080	17,156,808
2026-03-26	20.200	20.750	19.550	20.630	20.630	20,501,869
2026-03-25	19.000	20.720	18.990	20.340	20.340	23,398,938
2026-03-24	19.460	20.280	18.910	19.720	19.720	29,253,441
2026-03-23	17.300	19.750	17.300	19.750	19.750	21,791,499
2026-03-20	17.370	18.250	17.170	17.950	17.950	13,878,405
2026-03-19	17.950	17.950	17.230	17.520	17.520	11,704,305
2026-03-18	17.110	17.940	16.800	17.600	17.600	10,851,130
2026-03-17	17.500	17.540	16.970	17.130	17.130	11,425,039
2026-03-16	17.680	18.350	17.430	17.500	17.500	9,109,978
2026-03-13	18.050	18.560	17.660	17.700	17.700	10,053,226
2026-03-12	18.500	18.560	17.820	17.820	17.820	11,707,511
2026-03-11	18.810	18.850	17.950	18.300	18.300	14,889,893
2026-03-10	17.350	19.080	17.350	18.660	18.660	22,406,551
2026-03-09	21.230	21.600	19.100	19.280	19.280	30,214,829
2026-03-06	19.450	20.390	19.450	20.090	20.090	20,656,571
2026-03-05	18.940	21.130	18.150	19.640	19.640	29,113,253
2026-03-04	20.500	20.610	19.610	19.630	19.630	31,379,348
2026-03-03	20.500	21.790	20.400	21.790	21.790	43,076,267
2026-03-02	18.890	19.810	18.500	19.810	19.810	25,618,509
2026-02-27	17.800	18.610	17.770	18.010	18.010	11,549,052
2026-02-26	17.620	17.960	17.490	17.860	17.860	9,195,559
2026-02-25	17.660	17.990	17.410	17.720	17.720	14,343,341
2026-02-24	16.450	17.860	16.450	17.860	17.860	6,800,533
2026-02-13	16.450	16.570	16.210	16.240	16.240	4,170,108
2026-02-12	16.400	17.490	16.340	16.660	16.660	8,511,999
2026-02-11	16.110	16.400	15.990	16.290	16.290	3,020,300
2026-02-10	16.420	16.450	16.110	16.110	16.110	2,946,200
2026-02-09	16.150	16.360	15.980	16.300	16.300	3,695,177
2026-02-06	15.900	16.230	15.600	16.110	16.110	3,422,600
2026-02-05	16.150	16.330	15.950	15.990	15.990	3,152,400
2026-02-04	16.380	16.600	16.130	16.360	16.310	4,046,100
2026-02-03	16.260	16.330	15.980	16.260	16.210	4,842,589
2026-02-02	16.200	16.600	15.900	16.270	16.220	8,787,400
2026-01-30	17.080	17.080	16.000	16.480	16.430	13,077,061
2026-01-29	16.910	17.550	16.620	17.250	17.250	15,989,389
2026-01-28	16.930	17.320	16.740	17.120	17.120	13,919,306
2026-01-27	16.470	17.110	16.400	16.990	16.990	8,439,898
2026-01-26	16.580	16.990	16.380	16.670	16.670	10,779,565
2026-01-23	16.460	16.680	16.330	16.450	16.450	8,114,651
2026-01-22	15.770	17.180	15.710	16.600	16.600	15,606,929
2026-01-21	15.370	15.800	15.250	15.770	15.770	5,539,371
2026-01-20	15.270	15.480	15.090	15.370	15.370	5,782,155
2026-01-19	14.850	15.310	14.850	15.190	15.190	5,872,290
2026-01-16	15.330	15.330	14.890	14.960	14.960	4,630,200

← NewerPage 3 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.