Bomesc Offshore Engineering Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	12.040	12.070	11.760	11.970	11.970	8,168,004
2025-01-16	11.630	11.850	11.550	11.690	11.690	4,793,132
2025-01-15	11.590	11.600	11.430	11.570	11.570	2,893,300
2025-01-14	11.090	11.540	11.000	11.530	11.530	4,785,204
2025-01-13	11.000	11.170	10.930	11.100	11.100	3,373,400
2025-01-10	11.210	11.300	10.920	10.990	10.990	3,728,400
2025-01-09	11.330	11.340	11.150	11.200	11.200	3,147,700
2025-01-08	11.300	11.400	11.040	11.340	11.340	3,890,200
2025-01-07	11.250	11.380	11.060	11.360	11.360	3,587,419
2025-01-06	11.110	11.460	10.960	11.270	11.270	4,868,032
2025-01-03	11.410	11.720	11.230	11.230	11.230	7,067,928
2025-01-02	11.750	11.950	11.420	11.540	11.540	9,405,384
2024-12-31	11.700	11.790	11.350	11.480	11.480	4,964,163
2024-12-30	11.810	11.820	11.490	11.670	11.670	3,020,400
2024-12-27	11.510	11.780	11.460	11.720	11.720	3,896,700
2024-12-26	11.550	11.700	11.470	11.500	11.500	4,194,900
2024-12-25	11.840	11.840	11.480	11.550	11.550	3,909,800
2024-12-24	11.690	11.840	11.620	11.840	11.840	3,771,697
2024-12-23	12.010	12.080	11.650	11.750	11.750	3,846,035
2024-12-20	12.000	12.110	11.950	12.010	12.010	3,864,900
2024-12-19	11.880	12.000	11.720	12.000	12.000	3,531,069
2024-12-18	12.000	12.100	11.840	11.890	11.890	3,443,700
2024-12-17	12.380	12.470	11.910	11.950	11.950	4,732,213
2024-12-16	12.380	12.560	12.340	12.400	12.400	3,148,400
2024-12-13	12.860	12.860	12.320	12.370	12.370	6,811,300
2024-12-12	12.830	12.890	12.750	12.840	12.840	3,049,900
2024-12-11	12.710	12.830	12.650	12.830	12.830	3,447,100
2024-12-10	13.040	13.150	12.690	12.700	12.700	5,120,600
2024-12-09	12.790	13.000	12.690	12.760	12.760	4,350,300
2024-12-06	12.700	12.790	12.600	12.780	12.780	4,354,730
2024-12-05	12.480	12.780	12.360	12.660	12.660	5,024,600
2024-12-04	12.610	12.730	12.380	12.480	12.480	5,182,400
2024-12-03	12.470	12.680	12.370	12.680	12.680	5,403,300
2024-12-02	12.350	12.500	12.260	12.470	12.470	5,201,900
2024-11-29	12.120	12.390	12.030	12.350	12.350	5,002,600
2024-11-28	11.970	12.230	11.930	12.120	12.120	3,805,596
2024-11-27	12.060	12.060	11.580	12.020	12.020	4,478,755
2024-11-26	12.180	12.230	11.970	12.000	12.000	3,576,400
2024-11-25	11.910	12.280	11.880	12.180	12.180	5,038,100
2024-11-22	12.370	12.520	11.900	11.910	11.910	5,530,300
2024-11-21	12.370	12.570	12.210	12.370	12.370	4,899,350
2024-11-20	11.980	12.630	11.940	12.420	12.420	8,059,384
2024-11-19	11.710	11.980	11.640	11.980	11.980	3,611,455
2024-11-18	11.900	12.010	11.620	11.710	11.710	5,392,200
2024-11-15	12.020	12.240	11.800	11.830	11.830	5,118,700
2024-11-14	12.240	12.370	11.950	11.990	11.990	4,694,459
2024-11-13	12.160	12.360	12.060	12.280	12.280	4,919,800
2024-11-12	12.310	12.440	12.080	12.210	12.210	7,131,184
2024-11-11	12.200	12.350	12.050	12.320	12.320	5,864,230
2024-11-08	12.390	12.520	12.160	12.310	12.310	9,296,526
2024-11-07	12.330	12.400	12.090	12.350	12.350	9,441,051
2024-11-06	11.960	12.340	11.890	12.250	12.250	10,235,064
2024-11-05	11.870	11.960	11.800	11.930	11.930	8,677,952
2024-11-04	11.590	11.860	11.570	11.840	11.840	6,781,250
2024-11-01	11.660	11.870	11.560	11.590	11.590	8,163,673
2024-10-31	11.540	11.740	11.490	11.660	11.660	5,373,444
2024-10-30	11.490	11.670	11.400	11.540	11.540	4,448,144
2024-10-29	11.920	11.970	11.510	11.520	11.520	7,872,200
2024-10-28	11.830	11.940	11.740	11.900	11.900	10,052,600
2024-10-25	11.630	11.980	11.610	11.860	11.860	6,021,199

← NewerPage 8 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.