Bomesc Offshore Engineering Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	13.830	14.550	13.830	14.380	14.380	7,448,107
2025-10-20	13.480	13.880	13.410	13.860	13.860	3,335,796
2025-10-17	13.470	13.630	13.430	13.440	13.440	1,456,700
2025-10-16	13.700	13.720	13.470	13.500	13.500	1,854,500
2025-10-15	13.710	13.780	13.600	13.680	13.680	1,419,900
2025-10-14	13.680	13.760	13.600	13.710	13.710	2,563,400
2025-10-13	13.500	13.620	13.300	13.570	13.570	2,869,234
2025-10-10	13.780	13.970	13.650	13.790	13.790	3,158,379
2025-10-09	13.840	13.900	13.600	13.840	13.840	5,595,979
2025-09-30	13.350	13.440	13.160	13.370	13.370	2,017,600
2025-09-29	13.290	13.390	13.070	13.340	13.340	1,591,200
2025-09-26	13.300	13.400	13.140	13.290	13.290	1,872,400
2025-09-25	13.400	13.460	13.180	13.240	13.240	1,617,500
2025-09-24	13.140	13.420	13.060	13.390	13.390	2,235,489
2025-09-23	13.390	13.400	12.820	13.070	13.070	2,541,500
2025-09-22	13.340	13.460	13.160	13.390	13.390	1,906,000
2025-09-19	13.220	13.360	13.150	13.340	13.340	2,063,500
2025-09-18	13.660	13.660	13.150	13.210	13.210	4,173,200
2025-09-17	13.770	13.800	13.630	13.670	13.670	2,543,800
2025-09-16	13.720	13.760	13.610	13.730	13.730	1,468,421
2025-09-15	13.790	13.810	13.590	13.720	13.720	1,987,800
2025-09-12	13.890	13.900	13.720	13.770	13.770	3,364,600
2025-09-11	13.990	14.000	13.680	13.900	13.900	4,269,400
2025-09-10	13.900	14.340	13.820	14.100	14.100	5,344,400
2025-09-09	14.050	14.050	13.750	13.820	13.820	1,925,700
2025-09-08	13.870	14.000	13.800	13.980	13.980	2,451,600
2025-09-05	13.810	13.920	13.520	13.880	13.880	2,174,479
2025-09-04	13.890	14.050	13.590	13.800	13.800	2,914,200
2025-09-03	14.120	14.270	13.890	13.950	13.950	2,799,700
2025-09-02	14.180	14.180	13.780	14.140	14.140	2,855,000
2025-09-01	14.090	14.350	13.930	14.130	14.130	2,527,039
2025-08-29	14.300	14.320	14.020	14.130	14.130	2,141,800
2025-08-28	14.250	14.500	13.890	14.190	14.190	3,264,000
2025-08-27	14.800	14.860	14.240	14.250	14.250	4,423,400
2025-08-26	14.660	14.960	14.570	14.800	14.800	3,867,524
2025-08-25	14.800	14.820	14.590	14.660	14.660	3,344,100
2025-08-22	14.990	15.010	14.640	14.750	14.750	3,871,000
2025-08-21	14.890	15.080	14.760	14.890	14.890	5,217,500
2025-08-20	14.520	15.040	14.510	14.870	14.870	4,924,900
2025-08-19	14.600	14.630	14.410	14.580	14.580	2,757,000
2025-08-18	14.590	14.670	14.440	14.580	14.580	4,101,500
2025-08-15	14.680	14.930	14.480	14.570	14.570	4,999,600
2025-08-14	14.250	14.960	14.110	14.660	14.660	8,572,200
2025-08-13	14.300	14.340	14.110	14.180	14.180	2,475,100
2025-08-12	14.390	14.400	14.240	14.270	14.270	1,864,000
2025-08-11	14.350	14.430	14.250	14.380	14.380	2,420,000
2025-08-08	14.150	14.340	14.150	14.320	14.320	1,883,700
2025-08-07	14.230	14.280	14.160	14.210	14.210	1,891,200
2025-08-06	14.220	14.240	14.090	14.220	14.220	2,007,299
2025-08-05	14.060	14.280	14.020	14.160	14.160	3,365,700
2025-08-04	13.820	14.030	13.710	14.000	14.000	2,681,400
2025-08-01	13.720	13.850	13.700	13.830	13.830	2,117,800
2025-07-31	13.950	13.960	13.690	13.690	13.690	4,237,900
2025-07-30	13.960	14.080	13.800	14.010	14.010	2,814,900
2025-07-29	14.160	14.210	13.750	13.880	13.880	4,337,339
2025-07-28	14.350	14.430	14.060	14.100	14.100	4,070,400
2025-07-25	14.310	14.600	14.240	14.350	14.350	3,535,100
2025-07-24	14.270	14.380	14.230	14.270	14.270	2,287,900
2025-07-23	14.410	14.430	14.250	14.280	14.280	2,091,600
2025-07-22	14.410	14.470	14.260	14.360	14.360	2,069,200

← NewerPage 5 of 21 · 1,215 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.