Bomesc Offshore Engineering Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	13.130	13.220	13.050	13.180	13.180	1,827,000
2025-04-21	12.830	13.170	12.690	13.110	13.110	3,253,000
2025-04-18	12.730	12.910	12.610	12.800	12.800	2,520,300
2025-04-17	12.580	12.800	12.520	12.730	12.730	2,270,400
2025-04-16	12.810	12.960	12.330	12.600	12.600	2,897,300
2025-04-15	13.110	13.120	12.820	12.940	12.940	1,868,000
2025-04-14	12.790	13.120	12.790	13.010	13.010	3,456,423
2025-04-11	12.360	12.860	12.300	12.690	12.690	3,785,200
2025-04-10	12.530	12.820	12.510	12.540	12.540	4,841,563
2025-04-09	12.000	12.460	11.250	12.380	12.380	6,690,900
2025-04-08	12.840	12.870	11.900	12.160	12.160	7,823,800
2025-04-07	13.330	13.330	12.860	12.860	12.860	5,380,033
2025-04-03	14.240	14.370	14.070	14.290	14.290	3,404,700
2025-04-02	14.240	14.500	14.150	14.320	14.320	4,912,100
2025-04-01	14.380	14.660	14.280	14.350	14.350	5,949,600
2025-03-31	14.070	14.240	13.910	14.100	14.100	4,876,700
2025-03-28	14.250	14.450	14.100	14.150	14.150	6,371,200
2025-03-27	14.520	14.890	14.430	14.570	14.570	6,379,300
2025-03-26	14.970	15.180	14.780	14.870	14.870	7,498,400
2025-03-25	15.500	15.650	14.900	14.930	14.930	11,428,000
2025-03-24	15.470	16.040	15.000	15.730	15.730	18,282,844
2025-03-21	15.600	16.280	15.120	15.550	15.550	24,261,106
2025-03-20	14.910	15.380	14.780	15.060	15.060	6,583,900
2025-03-19	14.990	15.090	14.730	14.910	14.910	4,760,200
2025-03-18	14.980	15.130	14.690	15.030	15.030	8,912,925
2025-03-17	14.260	15.450	14.260	15.030	15.030	12,341,725
2025-03-14	14.490	14.490	13.760	14.190	14.190	6,714,500
2025-03-13	14.030	14.170	13.870	14.170	14.170	3,824,700
2025-03-12	13.900	14.170	13.800	14.040	14.040	4,442,800
2025-03-11	13.920	14.010	13.680	13.840	13.840	5,735,200
2025-03-10	14.300	14.550	13.980	14.120	14.120	5,589,000
2025-03-07	13.930	14.380	13.840	14.300	14.300	6,366,000
2025-03-06	13.940	14.270	13.810	13.880	13.880	6,807,863
2025-03-05	13.890	14.000	13.610	13.940	13.940	4,789,200
2025-03-04	13.560	14.080	13.460	13.900	13.900	5,822,300
2025-03-03	13.540	14.010	13.390	13.610	13.610	6,784,400
2025-02-28	13.550	13.720	13.360	13.430	13.430	6,336,100
2025-02-27	13.580	13.740	13.360	13.550	13.550	4,957,100
2025-02-26	13.840	13.980	13.480	13.560	13.560	7,841,792
2025-02-25	12.910	13.880	12.910	13.680	13.680	14,404,928
2025-02-24	12.730	13.090	12.650	13.040	13.040	6,401,679
2025-02-21	12.770	12.800	12.570	12.750	12.750	3,156,200
2025-02-20	12.810	12.900	12.680	12.770	12.770	2,960,600
2025-02-19	12.440	12.810	12.440	12.790	12.790	3,142,300
2025-02-18	12.630	12.770	12.450	12.480	12.480	3,869,200
2025-02-17	12.560	12.710	12.520	12.680	12.680	3,300,700
2025-02-14	12.520	12.680	12.520	12.600	12.600	3,478,700
2025-02-13	12.820	12.820	12.530	12.580	12.580	4,858,800
2025-02-12	12.800	13.030	12.670	12.830	12.830	8,164,300
2025-02-11	12.830	12.900	12.730	12.840	12.840	4,506,100
2025-02-10	12.670	12.950	12.590	12.830	12.830	5,847,300
2025-02-07	12.720	12.820	12.520	12.700	12.700	8,568,104
2025-02-06	12.310	12.720	12.310	12.720	12.720	7,178,466
2025-02-05	12.300	12.500	12.140	12.400	12.400	6,897,776
2025-01-27	12.300	12.570	12.230	12.380	12.380	9,937,400
2025-01-24	11.840	12.280	11.780	12.210	12.210	10,757,751
2025-01-23	11.620	11.950	11.590	11.860	11.860	8,548,900
2025-01-22	11.630	11.700	11.510	11.550	11.550	4,833,820
2025-01-21	11.970	11.970	11.540	11.700	11.700	6,666,113
2025-01-20	12.020	12.140	11.870	11.940	11.940	6,523,720

← NewerPage 7 of 21 · 1,212 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.