Bomesc Offshore Engineering Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	11.480	11.650	11.470	11.630	11.630	4,147,999
2024-10-23	11.590	11.740	11.480	11.540	11.540	6,387,900
2024-10-22	11.220	11.620	11.220	11.620	11.620	6,329,300
2024-10-21	11.220	11.360	11.090	11.280	11.280	6,486,850
2024-10-18	11.000	11.350	10.920	11.210	11.210	6,578,205
2024-10-17	11.250	11.310	11.020	11.050	11.050	4,728,716
2024-10-16	10.930	11.370	10.920	11.190	11.190	5,387,822
2024-10-15	11.300	11.350	11.040	11.060	11.060	7,072,426
2024-10-14	11.270	11.470	11.100	11.410	11.410	6,708,009
2024-10-11	11.630	11.780	11.100	11.280	11.280	9,189,196
2024-10-10	11.420	11.870	11.300	11.620	11.620	10,378,472
2024-10-09	12.150	12.150	11.300	11.420	11.420	15,959,500
2024-10-08	12.900	12.900	11.850	12.560	12.560	18,967,899
2024-09-30	11.160	11.730	10.700	11.730	11.730	16,570,543
2024-09-27	10.310	10.660	10.190	10.660	10.660	7,030,600
2024-09-26	9.680	10.180	9.670	10.170	10.170	6,288,000
2024-09-25	9.830	10.100	9.690	9.730	9.730	7,159,960
2024-09-24	9.370	9.740	9.360	9.710	9.710	6,045,700
2024-09-23	9.360	9.500	9.330	9.350	9.350	3,085,408
2024-09-20	9.550	9.630	9.360	9.400	9.400	3,039,600
2024-09-19	9.380	9.660	9.370	9.600	9.600	3,526,300
2024-09-18	9.550	9.560	9.210	9.370	9.370	3,801,400
2024-09-13	9.680	9.730	9.500	9.540	9.540	2,731,400
2024-09-12	9.610	9.750	9.610	9.680	9.680	2,627,700
2024-09-11	9.810	9.810	9.550	9.610	9.610	4,378,269
2024-09-10	9.800	9.970	9.680	9.870	9.870	2,373,900
2024-09-09	9.800	9.870	9.670	9.830	9.830	2,928,300
2024-09-06	10.060	10.130	9.820	9.840	9.840	2,603,300
2024-09-05	10.080	10.200	10.020	10.100	10.100	1,919,800
2024-09-04	10.150	10.180	9.970	10.020	10.020	3,194,151
2024-09-03	10.320	10.440	10.150	10.230	10.230	2,983,190
2024-09-02	10.490	10.620	10.310	10.330	10.330	3,240,700
2024-08-30	10.420	10.690	10.330	10.560	10.560	3,128,400
2024-08-29	10.270	10.460	10.190	10.420	10.420	2,376,490
2024-08-28	10.410	10.520	10.300	10.370	10.370	1,849,500
2024-08-27	10.450	10.560	10.270	10.350	10.350	2,450,100
2024-08-26	10.310	10.470	10.220	10.450	10.450	2,543,500
2024-08-23	10.380	10.500	10.240	10.270	10.270	2,606,500
2024-08-22	10.620	10.630	10.410	10.430	10.430	2,267,055
2024-08-21	10.470	10.640	10.470	10.580	10.580	1,950,900
2024-08-20	10.850	10.890	10.490	10.510	10.510	3,034,636
2024-08-19	10.740	10.990	10.730	10.810	10.810	2,284,902
2024-08-16	10.940	11.010	10.760	10.760	10.760	2,668,802
2024-08-15	10.860	11.060	10.820	10.930	10.930	3,181,106
2024-08-14	10.990	11.040	10.870	10.940	10.940	3,648,900
2024-08-13	11.210	11.280	10.940	11.110	11.110	5,147,896
2024-08-12	10.990	11.080	10.850	11.020	11.020	2,719,500
2024-08-09	10.930	11.110	10.900	10.950	10.950	2,423,400
2024-08-08	10.860	10.960	10.700	10.920	10.920	2,735,500
2024-08-07	10.940	10.950	10.760	10.840	10.840	3,357,100
2024-08-06	10.820	11.080	10.800	10.960	10.960	3,715,200
2024-08-05	10.900	11.090	10.660	10.680	10.680	5,051,100
2024-08-02	11.250	11.360	10.970	11.030	11.030	4,082,000
2024-08-01	11.430	11.640	11.230	11.320	11.320	4,319,500
2024-07-31	10.940	11.490	10.910	11.400	11.400	4,941,961
2024-07-30	11.040	11.100	10.850	10.930	10.930	3,688,160
2024-07-29	10.880	11.230	10.880	11.030	11.030	6,194,661
2024-07-26	11.350	11.380	10.860	11.020	11.020	8,850,800
2024-07-25	11.600	11.600	11.270	11.360	11.360	4,267,199
2024-07-24	11.770	11.920	11.580	11.630	11.630	3,485,200

← NewerPage 9 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.