China Bohai Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	1.100	1.110	1.080	1.090	1.090	5,311,000
2023-08-15	1.120	1.130	1.100	1.110	1.110	5,210,500
2023-08-14	1.110	1.120	1.090	1.120	1.120	1,971,500
2023-08-11	1.120	1.120	1.100	1.110	1.110	1,645,147
2023-08-10	1.120	1.130	1.110	1.120	1.120	4,365,647
2023-08-09	1.110	1.130	1.110	1.120	1.120	905,000
2023-08-08	1.140	1.140	1.090	1.130	1.130	14,445,500
2023-08-07	1.160	1.160	1.140	1.150	1.150	5,802,000
2023-08-04	1.170	1.180	1.150	1.160	1.160	5,055,000
2023-08-03	1.180	1.200	1.160	1.160	1.160	9,579,000
2023-08-02	1.180	1.200	1.160	1.180	1.180	8,470,500
2023-08-01	1.220	1.230	1.170	1.180	1.180	5,636,000
2023-07-31	1.210	1.260	1.210	1.210	1.210	3,300,000
2023-07-28	1.180	1.230	1.170	1.210	1.210	4,986,500
2023-07-27	1.150	1.190	1.150	1.180	1.180	5,955,000
2023-07-26	1.170	1.170	1.150	1.150	1.150	1,895,500
2023-07-25	1.180	1.190	1.160	1.160	1.160	4,561,500
2023-07-24	1.180	1.180	1.150	1.170	1.170	3,523,500
2023-07-21	1.220	1.240	1.160	1.180	1.180	11,862,500
2023-07-20	1.210	1.240	1.200	1.230	1.230	2,206,000
2023-07-19	1.210	1.230	1.190	1.220	1.220	2,764,500
2023-07-18	1.210	1.240	1.200	1.210	1.210	1,480,000
2023-07-14	1.190	1.210	1.180	1.210	1.210	1,845,500
2023-07-13	1.190	1.200	1.180	1.180	1.180	2,089,000
2023-07-12	1.190	1.190	1.180	1.190	1.190	242,500
2023-07-11	1.180	1.190	1.170	1.190	1.190	1,286,000
2023-07-10	1.200	1.200	1.190	1.190	1.190	694,000
2023-07-07	1.210	1.220	1.180	1.200	1.200	4,774,500
2023-07-06	1.230	1.230	1.200	1.200	1.200	1,438,500
2023-07-05	1.220	1.240	1.210	1.230	1.230	2,390,500
2023-07-04	1.240	1.240	1.210	1.240	1.240	1,436,500
2023-07-03	1.220	1.240	1.220	1.230	1.230	1,363,000
2023-06-30	1.200	1.220	1.190	1.210	1.210	4,850,500
2023-06-29	1.190	1.200	1.180	1.190	1.190	879,500
2023-06-28	1.180	1.220	1.170	1.190	1.190	2,186,000
2023-06-27	1.140	1.190	1.140	1.180	1.180	1,081,000
2023-06-26	1.150	1.190	1.120	1.150	1.150	8,398,500
2023-06-23	1.160	1.190	1.130	1.190	1.190	1,157,500
2023-06-21	1.220	1.250	1.170	1.200	1.200	11,909,000
2023-06-20	1.220	1.260	1.220	1.240	1.240	3,182,500
2023-06-19	1.210	1.230	1.200	1.220	1.220	2,869,500
2023-06-16	1.210	1.220	1.190	1.210	1.210	4,168,000
2023-06-15	1.230	1.240	1.170	1.220	1.220	7,744,500
2023-06-14	1.130	1.300	1.120	1.250	1.250	21,639,900
2023-06-13	1.120	1.130	1.110	1.130	1.130	6,318,500
2023-06-12	1.130	1.130	1.110	1.120	1.120	2,292,500
2023-06-09	1.130	1.130	1.110	1.130	1.130	3,749,000
2023-06-08	1.130	1.130	1.110	1.130	1.130	3,451,500
2023-06-07	1.120	1.130	1.110	1.130	1.130	3,144,000
2023-06-06	1.130	1.140	1.100	1.110	1.110	5,222,500
2023-06-05	1.140	1.150	1.120	1.130	1.130	6,266,000
2023-06-02	1.140	1.170	1.130	1.140	1.140	4,255,500
2023-06-01	1.130	1.150	1.080	1.150	1.150	2,681,000
2023-05-31	1.150	1.150	1.110	1.140	1.140	3,068,000
2023-05-30	1.160	1.180	1.150	1.160	1.160	698,500
2023-05-29	1.170	1.180	1.150	1.160	1.160	2,191,000
2023-05-25	1.180	1.180	1.140	1.180	1.180	2,919,000
2023-05-24	1.180	1.180	1.140	1.150	1.150	4,028,000
2023-05-23	1.230	1.240	1.160	1.170	1.170	8,129,500
2023-05-22	1.250	1.270	1.230	1.230	1.230	2,274,000

← NewerPage 14 of 21 · 1,232 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-05-18	0.1006 HKD
2021-05-20	0.1027 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.