China Bohai Bank Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-01	2.320	2.340	2.230	2.280	2.105	5,154,619
2021-11-30	2.450	2.450	2.260	2.320	2.142	10,033,030
2021-11-29	2.630	2.630	2.420	2.450	2.262	5,540,472
2021-11-26	2.560	2.610	2.510	2.610	2.410	2,795,500
2021-11-25	2.620	2.630	2.530	2.600	2.400	2,193,337
2021-11-24	2.640	2.650	2.530	2.620	2.419	2,143,621
2021-11-23	2.790	2.790	2.630	2.640	2.437	993,500
2021-11-22	2.790	2.800	2.680	2.700	2.493	557,241
2021-11-19	2.650	2.770	2.650	2.760	2.548	1,458,133
2021-11-18	2.790	2.900	2.680	2.680	2.474	3,084,325
2021-11-17	2.760	2.860	2.660	2.720	2.511	3,446,204
2021-11-16	2.670	2.730	2.630	2.660	2.456	2,876,204
2021-11-15	2.680	2.690	2.610	2.610	2.410	939,550
2021-11-12	2.670	2.710	2.600	2.630	2.428	1,922,700
2021-11-11	2.630	2.670	2.610	2.610	2.410	356,500
2021-11-10	2.650	2.650	2.590	2.600	2.400	1,653,550
2021-11-09	2.660	2.660	2.640	2.640	2.437	328,682
2021-11-08	2.640	2.690	2.580	2.630	2.428	4,022,500
2021-11-05	2.710	2.730	2.600	2.640	2.437	4,628,700
2021-11-04	2.770	2.770	2.580	2.710	2.502	3,396,083
2021-11-03	2.860	2.860	2.740	2.770	2.557	1,896,692
2021-11-02	2.910	2.910	2.720	2.800	2.585	2,693,000
2021-11-01	3.000	3.000	2.880	2.900	2.677	781,560
2021-10-29	3.060	3.060	2.900	2.950	2.723	1,864,560
2021-10-28	3.020	3.050	2.940	2.950	2.723	917,000
2021-10-27	2.940	3.040	2.920	3.000	2.770	2,008,000
2021-10-26	2.900	2.940	2.900	2.900	2.677	1,494,274
2021-10-25	2.990	2.990	2.910	2.950	2.723	1,194,445
2021-10-22	3.000	3.010	2.900	2.960	2.733	2,804,060
2021-10-21	3.010	3.060	2.900	2.980	2.751	15,838,160

← NewerPage 21 of 21 · 1,230 trading days

Stock splits

No stock splits on record.

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.