China Bohai Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	1.440	1.500	1.280	1.300	1.200	16,491,570
2022-02-25	1.600	1.610	1.450	1.450	1.339	7,297,919
2022-02-24	1.670	1.680	1.530	1.600	1.477	9,093,608
2022-02-23	1.700	1.710	1.660	1.680	1.551	7,134,010
2022-02-22	1.690	1.740	1.650	1.700	1.569	12,550,500
2022-02-21	1.800	1.810	1.680	1.700	1.569	8,990,500
2022-02-18	1.800	1.800	1.760	1.800	1.662	3,158,500
2022-02-17	1.800	1.810	1.760	1.790	1.653	2,528,500
2022-02-16	1.790	1.820	1.790	1.800	1.662	2,502,110
2022-02-15	1.820	1.830	1.770	1.800	1.662	4,445,000
2022-02-14	1.900	1.930	1.820	1.840	1.699	5,250,000
2022-02-11	1.890	1.920	1.880	1.900	1.754	2,708,000
2022-02-10	1.910	1.940	1.860	1.920	1.773	3,500,780
2022-02-09	1.920	1.950	1.900	1.910	1.763	3,455,000
2022-02-08	1.910	1.950	1.890	1.920	1.773	4,926,000
2022-02-07	2.050	2.080	1.900	1.910	1.763	8,644,500
2022-02-04	1.950	2.090	1.950	2.030	1.874	3,484,556
2022-01-31	2.010	2.050	1.950	1.950	1.800	5,008,500
2022-01-28	2.040	2.100	1.980	2.070	1.911	3,763,500
2022-01-27	2.070	2.070	1.980	2.060	1.902	4,026,000
2022-01-26	2.060	2.150	2.060	2.090	1.930	2,298,500
2022-01-25	2.210	2.250	2.070	2.090	1.930	4,908,515
2022-01-24	2.240	2.250	2.160	2.220	2.050	7,167,091
2022-01-21	2.200	2.300	2.180	2.220	2.050	5,540,500
2022-01-20	2.190	2.230	2.150	2.200	2.031	7,369,000
2022-01-19	2.330	2.340	2.140	2.190	2.022	10,341,220
2022-01-18	2.320	2.400	2.280	2.320	2.142	3,327,408
2022-01-17	2.370	2.430	2.280	2.320	2.142	5,423,851
2022-01-14	2.390	2.450	2.380	2.400	2.216	4,267,850
2022-01-13	2.370	2.560	2.350	2.420	2.234	8,586,483
2022-01-12	2.430	2.430	2.340	2.400	2.216	5,226,508
2022-01-11	2.400	2.480	2.370	2.440	2.253	4,734,600
2022-01-10	2.360	2.490	2.320	2.410	2.225	4,994,415
2022-01-07	2.420	2.460	2.340	2.340	2.160	15,315,500
2022-01-06	2.550	2.550	2.390	2.500	2.308	11,656,820
2022-01-05	2.590	2.620	2.330	2.550	2.354	18,255,500
2022-01-04	2.650	2.730	2.350	2.600	2.400	12,861,700
2022-01-03	2.840	2.960	2.630	2.660	2.456	6,496,000
2021-12-31	2.450	3.020	2.310	3.000	2.770	21,136,090
2021-12-30	2.450	2.460	2.180	2.450	2.262	19,571,131
2021-12-29	2.080	2.370	2.060	2.370	2.188	6,508,613
2021-12-28	1.980	2.050	1.960	2.050	1.893	14,347,000
2021-12-24	1.950	2.030	1.900	1.980	1.828	4,705,284
2021-12-23	2.000	2.060	1.900	1.910	1.763	8,810,808
2021-12-22	1.930	2.060	1.930	2.030	1.874	10,917,510
2021-12-21	1.940	2.020	1.900	2.010	1.856	5,532,068
2021-12-20	1.960	2.030	1.900	2.000	1.846	5,407,728
2021-12-17	2.000	2.040	1.960	2.000	1.846	7,884,951
2021-12-16	1.960	2.030	1.880	2.000	1.846	11,445,160
2021-12-15	1.810	1.940	1.810	1.930	1.782	7,380,005
2021-12-14	1.870	1.940	1.790	1.900	1.754	4,847,008
2021-12-13	1.890	1.980	1.830	1.870	1.726	6,082,951
2021-12-10	1.990	1.990	1.880	1.900	1.754	3,266,292
2021-12-09	2.020	2.050	1.890	1.930	1.782	11,921,000
2021-12-08	2.040	2.070	1.980	2.070	1.911	4,668,000
2021-12-07	2.250	2.250	2.030	2.070	1.911	7,521,215
2021-12-06	2.260	2.270	2.120	2.200	2.031	4,474,212
2021-12-03	2.320	2.370	2.130	2.270	2.096	10,512,940
2021-12-02	2.300	2.370	2.250	2.370	2.188	2,730,248
2021-12-01	2.320	2.340	2.230	2.280	2.105	5,154,619

← NewerPage 20 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.