Boc International China Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	9.900	9.920	9.770	9.800	9.800	11,748,000
2025-04-25	9.870	9.960	9.840	9.920	9.920	13,079,592
2025-04-24	9.920	9.930	9.810	9.830	9.830	10,147,787
2025-04-23	9.950	10.000	9.890	9.910	9.910	11,655,525
2025-04-22	9.930	9.980	9.900	9.930	9.930	10,474,763
2025-04-21	9.880	9.980	9.850	9.930	9.930	10,524,500
2025-04-18	9.840	9.940	9.790	9.890	9.890	12,912,357
2025-04-17	9.780	9.870	9.770	9.840	9.840	9,588,756
2025-04-16	9.860	9.890	9.720	9.840	9.840	14,567,300
2025-04-15	9.930	9.940	9.830	9.890	9.890	12,419,156
2025-04-14	9.970	9.990	9.910	9.940	9.940	14,365,117
2025-04-11	9.980	9.980	9.840	9.910	9.910	15,910,534
2025-04-10	10.010	10.080	9.880	9.930	9.930	25,617,680
2025-04-09	9.450	9.910	9.280	9.830	9.830	34,526,956
2025-04-08	9.480	9.640	9.400	9.540	9.540	31,663,272
2025-04-07	10.040	10.170	9.470	9.470	9.470	43,151,000
2025-04-03	10.470	10.600	10.450	10.520	10.520	10,166,166
2025-04-02	10.460	10.570	10.440	10.550	10.550	10,607,500
2025-04-01	10.450	10.540	10.400	10.470	10.470	12,375,400
2025-03-31	10.600	10.640	10.360	10.440	10.440	21,448,400
2025-03-28	10.620	10.670	10.580	10.630	10.630	13,527,182
2025-03-27	10.590	10.710	10.520	10.630	10.630	15,292,482
2025-03-26	10.600	10.670	10.580	10.620	10.620	11,190,012
2025-03-25	10.570	10.640	10.520	10.610	10.610	14,118,925
2025-03-24	10.640	10.670	10.470	10.590	10.590	19,551,899
2025-03-21	10.830	10.880	10.590	10.650	10.650	23,396,538
2025-03-20	10.940	10.940	10.830	10.860	10.860	16,988,700
2025-03-19	10.890	10.990	10.850	10.940	10.940	23,840,406
2025-03-18	10.950	10.960	10.850	10.910	10.910	16,530,026
2025-03-17	11.020	11.020	10.860	10.880	10.880	22,146,713
2025-03-14	10.650	11.040	10.640	10.960	10.960	53,368,746
2025-03-13	10.720	10.830	10.590	10.660	10.660	20,241,895
2025-03-12	10.710	10.900	10.670	10.770	10.770	24,110,601
2025-03-11	10.570	10.700	10.550	10.700	10.700	14,855,300
2025-03-10	10.730	10.740	10.590	10.670	10.670	18,171,162
2025-03-07	10.830	10.850	10.660	10.700	10.700	26,729,551
2025-03-06	10.660	10.950	10.650	10.910	10.910	43,077,386
2025-03-05	10.650	10.670	10.520	10.600	10.600	19,109,369
2025-03-04	10.540	10.680	10.500	10.650	10.650	17,843,042
2025-03-03	10.610	10.710	10.520	10.580	10.580	25,598,348
2025-02-28	10.930	11.020	10.580	10.600	10.600	38,612,568
2025-02-27	10.810	11.020	10.680	10.970	10.970	46,596,054
2025-02-26	10.700	10.940	10.640	10.940	10.940	30,397,218
2025-02-25	10.710	10.790	10.620	10.660	10.660	21,242,113
2025-02-24	10.900	10.990	10.770	10.850	10.850	27,636,100
2025-02-21	10.710	11.050	10.620	10.990	10.990	41,381,764
2025-02-20	10.730	10.750	10.620	10.710	10.710	18,385,866
2025-02-19	10.660	10.790	10.620	10.740	10.740	24,400,068
2025-02-18	10.960	10.960	10.580	10.660	10.660	30,544,872
2025-02-17	11.000	11.110	10.890	10.960	10.960	28,479,712
2025-02-14	10.850	10.960	10.780	10.930	10.930	20,959,845
2025-02-13	11.010	11.070	10.860	10.880	10.880	31,714,871
2025-02-12	10.810	11.030	10.770	11.010	11.010	26,698,485
2025-02-11	10.890	10.900	10.680	10.840	10.840	24,742,553
2025-02-10	10.850	10.910	10.800	10.890	10.890	24,812,038
2025-02-07	10.600	10.990	10.590	10.830	10.830	39,599,698
2025-02-06	10.500	10.660	10.440	10.630	10.630	20,439,316
2025-02-05	10.530	10.590	10.440	10.500	10.500	17,349,641
2025-01-27	10.700	10.750	10.410	10.430	10.430	22,033,181
2025-01-24	10.580	10.750	10.570	10.690	10.690	22,300,483

← NewerPage 7 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-08-18	0.0300 CNY
2022-08-19	0.0360 CNY
2021-08-19	0.0960 CNY
2020-08-19	0.0300 CNY

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