China Bohai Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	1.370	1.390	1.270	1.340	1.340	26,421,240
2022-05-27	1.350	1.410	1.330	1.370	1.370	19,783,500
2022-05-26	1.350	1.380	1.310	1.340	1.340	18,913,500
2022-05-25	1.300	1.350	1.280	1.340	1.340	18,886,400
2022-05-24	1.250	1.360	1.250	1.300	1.300	16,232,500
2022-05-23	1.270	1.300	1.260	1.290	1.290	11,312,340
2022-05-20	1.250	1.300	1.220	1.270	1.270	8,383,500
2022-05-19	1.220	1.250	1.200	1.200	1.200	12,889,000
2022-05-18	1.250	1.250	1.200	1.220	1.220	13,629,220
2022-05-17	1.300	1.330	1.270	1.310	1.209	13,811,980
2022-05-16	1.370	1.370	1.260	1.300	1.200	11,491,880
2022-05-13	1.340	1.340	1.240	1.340	1.237	25,207,000
2022-05-12	1.410	1.410	1.320	1.360	1.256	6,675,000
2022-05-11	1.290	1.440	1.290	1.400	1.293	10,507,530
2022-05-10	1.220	1.330	1.220	1.310	1.209	11,542,800
2022-05-06	1.250	1.270	1.220	1.220	1.126	6,506,960
2022-05-05	1.300	1.300	1.240	1.250	1.154	8,386,800
2022-05-04	1.390	1.390	1.270	1.280	1.182	7,387,104
2022-05-03	1.290	1.310	1.260	1.310	1.209	4,305,274
2022-04-29	1.250	1.290	1.230	1.290	1.191	7,695,401
2022-04-28	1.250	1.270	1.230	1.250	1.154	12,870,420
2022-04-27	1.270	1.270	1.200	1.260	1.163	17,137,221
2022-04-26	1.310	1.310	1.260	1.270	1.173	9,625,982
2022-04-25	1.300	1.330	1.280	1.330	1.228	7,483,409
2022-04-22	1.310	1.330	1.270	1.330	1.228	8,113,408
2022-04-21	1.300	1.320	1.290	1.310	1.209	8,877,000
2022-04-20	1.320	1.320	1.300	1.300	1.200	3,705,796
2022-04-19	1.300	1.340	1.300	1.330	1.228	9,739,000
2022-04-14	1.310	1.340	1.310	1.330	1.228	7,463,000
2022-04-13	1.320	1.330	1.300	1.310	1.209	7,590,500
2022-04-12	1.300	1.330	1.290	1.320	1.219	11,570,180
2022-04-11	1.380	1.380	1.290	1.310	1.209	14,881,340
2022-04-08	1.300	1.380	1.300	1.380	1.274	39,273,719
2022-04-07	1.350	1.380	1.300	1.310	1.209	10,875,770
2022-04-06	1.310	1.420	1.280	1.400	1.293	14,879,280
2022-04-04	1.330	1.380	1.310	1.330	1.228	12,399,000
2022-04-01	1.300	1.360	1.260	1.360	1.256	16,469,711
2022-03-31	1.300	1.320	1.260	1.300	1.200	19,828,529
2022-03-30	1.310	1.390	1.290	1.300	1.200	29,650,500
2022-03-29	1.350	1.360	1.280	1.330	1.228	13,212,500
2022-03-28	1.320	1.370	1.240	1.370	1.265	17,002,500
2022-03-25	1.320	1.380	1.310	1.320	1.219	13,242,000
2022-03-24	1.340	1.340	1.310	1.320	1.219	17,032,641
2022-03-23	1.370	1.440	1.320	1.330	1.228	15,180,880
2022-03-22	1.350	1.400	1.300	1.340	1.237	18,406,680
2022-03-21	1.400	1.450	1.270	1.380	1.274	23,631,250
2022-03-18	1.320	1.550	1.320	1.390	1.283	32,800,500
2022-03-17	1.110	1.320	1.110	1.320	1.219	39,498,000
2022-03-16	1.070	1.120	1.050	1.110	1.025	40,128,488
2022-03-15	1.040	1.090	1.020	1.070	0.988	26,977,900
2022-03-14	1.040	1.060	1.030	1.060	0.979	29,631,900
2022-03-11	1.010	1.080	1.010	1.040	0.960	38,060,520
2022-03-10	1.050	1.080	1.040	1.060	0.979	50,211,219
2022-03-09	1.030	1.060	0.990	1.040	0.960	22,953,730
2022-03-08	1.040	1.070	0.950	1.030	0.951	45,441,090
2022-03-07	1.020	1.050	0.980	1.040	0.960	50,250,559
2022-03-04	1.040	1.050	1.000	1.010	0.932	16,390,730
2022-03-03	1.080	1.080	1.020	1.040	0.960	21,201,000
2022-03-02	1.040	1.100	1.020	1.030	0.951	43,656,000
2022-03-01	1.310	1.360	0.930	0.990	0.914	107,308,000

← NewerPage 19 of 21 · 1,229 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.