Bomesc Offshore Engineering Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	19.270	19.680	18.800	18.970	18.970	6,637,900
2026-10-15	20.000	20.340	19.200	19.400	19.400	10,738,821
2026-10-14	19.360	21.300	19.030	20.550	20.550	14,834,222
2026-10-13	19.000	19.450	18.560	19.360	19.360	5,431,203
2026-10-12	20.730	20.920	19.100	19.270	19.270	8,109,501
2026-10-09	20.470	21.080	19.850	20.930	20.930	13,860,023
2026-10-08	18.800	20.580	18.800	20.250	20.250	13,993,935
2026-09-30	19.280	20.820	18.490	18.710	18.710	11,575,254
2026-09-29	19.120	19.300	18.800	18.950	18.950	3,241,644
2026-09-28	18.290	19.620	18.130	19.180	19.180	8,088,056
2026-09-24	18.260	18.800	18.200	18.240	18.240	1,867,065
2026-09-23	18.730	18.730	17.950	18.230	18.230	3,099,416
2026-09-22	18.610	19.000	18.350	18.620	18.620	3,941,127
2026-09-21	17.780	19.360	17.610	18.700	18.700	6,004,861
2026-09-18	17.020	18.020	16.930	17.600	17.600	2,913,100
2026-09-17	17.210	17.270	16.690	17.020	17.020	2,057,700
2026-09-16	17.790	18.020	17.100	17.340	17.340	2,353,100
2026-09-15	17.110	17.910	16.850	17.420	17.420	2,634,300
2026-09-14	17.000	17.300	16.940	17.100	17.100	1,822,600
2026-09-11	18.050	18.070	16.900	17.070	17.070	2,844,500
2026-09-10	18.090	18.350	17.630	17.630	17.630	1,894,624
2026-09-09	18.450	18.450	17.950	18.150	18.150	2,221,000
2026-09-08	17.530	18.270	17.530	18.270	18.270	1,889,800
2026-09-07	18.170	18.180	17.480	17.730	17.730	3,286,366
2026-09-04	17.270	18.350	17.270	18.170	18.170	4,650,766
2026-09-03	17.360	17.870	17.360	17.440	17.440	2,628,200
2026-09-02	18.770	18.880	17.500	17.500	17.500	4,550,700
2026-09-01	18.220	18.710	18.020	18.400	18.400	2,844,400
2026-08-31	18.540	18.930	17.910	18.130	18.130	3,709,497
2026-08-28	18.530	18.960	18.440	18.520	18.520	1,862,300
2026-08-27	18.120	18.590	17.980	18.490	18.490	1,850,200
2026-08-26	18.000	18.300	17.860	18.180	18.180	1,939,332
2026-08-25	17.510	18.500	17.510	18.270	18.270	2,858,183
2026-08-24	18.400	18.770	17.580	17.850	17.850	3,818,631
2026-08-21	18.300	18.680	18.120	18.630	18.630	2,149,132
2026-08-20	18.300	18.880	18.270	18.420	18.420	2,570,100
2026-08-19	18.730	19.140	18.300	18.300	18.300	2,950,900
2026-08-18	18.420	19.000	18.240	18.900	18.900	3,318,340
2026-08-17	18.000	18.380	17.900	18.330	18.330	2,321,900
2026-08-14	18.320	18.420	17.920	18.180	18.180	2,352,987
2026-08-13	18.820	18.850	18.360	18.430	18.430	2,753,224
2026-08-12	18.900	19.300	18.550	18.870	18.870	3,018,148
2026-08-11	19.540	19.580	18.800	18.980	18.980	3,148,846
2026-08-10	18.180	19.480	18.180	19.210	19.210	5,275,700
2026-08-07	17.950	18.670	17.740	18.260	18.260	4,000,300
2026-08-06	18.070	18.470	17.680	17.920	17.920	3,630,800
2026-08-05	17.960	18.180	17.700	18.150	18.150	3,132,180
2026-08-04	17.910	18.150	17.590	18.150	18.150	3,295,900
2026-08-03	17.550	17.940	17.410	17.800	17.800	3,686,200
2026-07-31	17.670	18.080	17.290	17.890	17.890	5,218,585
2026-07-30	17.680	18.590	17.590	17.670	17.670	6,713,280
2026-07-29	17.280	18.530	17.020	17.960	17.960	8,002,412
2026-07-28	17.120	17.290	16.660	16.880	16.880	5,476,580
2026-07-27	15.450	16.950	15.020	16.790	16.790	8,917,900
2026-07-24	18.020	18.290	16.130	16.350	16.350	11,697,000
2026-07-23	15.660	17.440	15.660	17.440	17.440	9,154,542
2026-07-22	16.200	17.390	15.500	15.850	15.850	9,034,385
2026-07-21	16.600	16.600	14.950	16.200	16.200	10,484,245
2026-07-20	14.970	16.600	14.970	16.600	16.600	3,569,000
2026-07-17	15.190	15.510	14.440	15.090	15.090	6,067,500

Page 1 of 21 · 1,214 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.