Bomesc Offshore Engineering Co historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	19.090	19.450	18.700	19.130	18.478	3,656,100
2021-11-09	19.280	19.360	18.980	19.080	18.430	4,053,000
2021-11-08	19.100	19.660	18.810	19.260	18.604	5,304,200
2021-11-05	19.850	19.870	19.020	19.060	18.411	4,686,260
2021-11-04	19.950	20.070	19.500	19.870	19.193	4,271,631
2021-11-03	19.840	20.180	19.400	20.170	19.483	4,714,732
2021-11-02	20.510	20.740	19.400	19.830	19.154	5,555,772
2021-11-01	20.440	20.780	20.130	20.430	19.734	6,049,810
2021-10-29	22.150	22.150	20.500	20.750	20.043	8,517,050
2021-10-28	23.190	23.740	21.970	22.270	21.511	6,712,768
2021-10-27	24.100	24.280	23.620	23.780	22.970	3,134,214
2021-10-26	24.680	24.900	23.840	24.330	23.501	3,999,400
2021-10-25	24.260	25.100	23.470	24.320	23.491	4,083,300
2021-10-22	24.920	25.210	23.810	23.990	23.173	4,578,825
2021-10-21	24.590	25.360	24.260	24.970	24.119	5,328,740
2021-10-20	23.710	24.850	23.410	24.680	23.839	5,330,478
2021-10-19	23.300	24.690	23.130	23.960	23.144	6,414,700
2021-10-18	22.230	23.480	22.010	23.380	22.583	6,380,550
2021-10-15	23.170	23.190	22.150	22.360	21.598	7,273,018
2021-10-14	22.180	23.250	22.180	22.660	21.888	7,382,343

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

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