Bomesc Offshore Engineering Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	14.210	14.450	14.180	14.410	14.410	2,799,800
2025-07-18	14.300	14.340	14.180	14.240	14.240	1,653,200
2025-07-17	14.280	14.350	14.200	14.290	14.290	1,873,664
2025-07-16	14.100	14.350	14.100	14.280	14.280	2,317,600
2025-07-15	14.550	14.600	14.140	14.200	14.200	5,938,825
2025-07-14	14.510	14.890	14.510	14.790	14.790	2,419,200
2025-07-11	14.800	14.840	14.480	14.570	14.570	3,397,000
2025-07-10	14.590	15.080	14.550	14.830	14.830	5,528,900
2025-07-09	14.670	14.800	14.550	14.650	14.650	2,059,800
2025-07-08	14.590	14.690	14.520	14.660	14.660	2,016,400
2025-07-07	14.500	14.610	14.350	14.540	14.540	1,573,900
2025-07-04	14.660	14.760	14.500	14.550	14.550	2,534,200
2025-07-03	14.550	14.710	14.480	14.700	14.700	2,667,500
2025-07-02	14.790	14.900	14.510	14.590	14.590	4,548,700
2025-07-01	14.630	14.800	14.470	14.540	14.540	3,032,758
2025-06-30	14.380	14.640	14.330	14.630	14.630	2,970,300
2025-06-27	14.540	14.750	14.370	14.370	14.370	4,476,500
2025-06-26	14.560	14.770	14.470	14.490	14.490	4,591,100
2025-06-25	14.750	14.950	14.690	14.720	14.720	3,947,863
2025-06-24	14.630	15.040	14.580	14.800	14.800	8,746,505
2025-06-23	15.250	15.480	15.010	15.160	15.160	6,765,400
2025-06-20	15.500	15.500	14.640	14.960	14.960	7,894,132
2025-06-19	15.180	15.950	14.960	15.630	15.630	11,643,463
2025-06-18	15.580	15.710	15.150	15.200	15.200	6,978,227
2025-06-17	15.050	15.670	14.800	15.540	15.540	12,096,656
2025-06-16	15.900	16.120	15.130	15.190	15.190	13,182,800
2025-06-13	15.200	15.570	14.970	15.560	15.560	13,387,050
2025-06-12	14.940	15.140	14.770	14.850	14.850	3,143,456
2025-06-11	14.600	14.900	14.590	14.840	14.840	2,416,600
2025-06-10	14.730	14.880	14.450	14.620	14.620	2,884,100
2025-06-09	14.690	14.930	14.600	14.750	14.750	3,316,300
2025-06-06	14.000	14.770	14.000	14.690	14.690	5,710,700
2025-06-05	14.270	14.380	14.140	14.190	14.190	1,821,500
2025-06-04	14.190	14.270	14.120	14.250	14.250	1,927,700
2025-06-03	14.030	14.200	13.850	14.190	14.190	2,856,100
2025-05-30	14.020	14.270	13.990	14.040	14.040	2,588,264
2025-05-29	14.060	14.260	13.950	14.160	14.160	3,175,800
2025-05-28	13.850	14.130	13.820	14.030	14.030	2,824,900
2025-05-27	14.150	14.200	13.820	13.910	13.910	2,922,000
2025-05-26	13.930	14.300	13.660	14.030	14.030	5,070,400
2025-05-23	13.820	13.960	13.680	13.700	13.700	4,680,800
2025-05-22	13.880	14.240	13.780	13.910	13.910	5,087,900
2025-05-21	13.680	13.950	13.680	13.930	13.930	3,441,000
2025-05-20	13.620	13.740	13.490	13.710	13.710	3,009,200
2025-05-19	13.280	13.760	13.200	13.600	13.600	4,308,900
2025-05-16	13.070	13.230	12.990	13.200	13.200	1,995,300
2025-05-15	13.200	13.210	13.000	13.070	13.070	1,838,600
2025-05-14	13.230	13.280	13.030	13.200	13.200	2,404,000
2025-05-13	13.450	13.450	13.220	13.230	13.230	1,920,998
2025-05-12	13.220	13.400	13.180	13.310	13.310	2,428,900
2025-05-09	13.300	13.420	13.030	13.180	13.180	2,261,800
2025-05-08	12.960	13.370	12.960	13.300	13.300	2,717,600
2025-05-07	13.030	13.160	12.930	13.070	13.070	3,223,700
2025-05-06	12.880	13.020	12.830	12.910	12.910	3,533,700
2025-04-30	12.770	13.060	12.770	12.850	12.850	2,371,200
2025-04-29	12.480	12.880	12.470	12.750	12.750	2,718,900
2025-04-28	12.760	12.760	12.350	12.480	12.480	3,542,900
2025-04-25	13.270	13.430	12.820	12.920	12.920	4,522,800
2025-04-24	13.340	13.390	13.050	13.280	13.280	2,441,100
2025-04-23	13.180	13.470	13.180	13.340	13.340	2,986,000

← NewerPage 6 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.