601328.SS - Bank of Communications Co., Ltd.

Shanghai - Shanghai Delayed Price. Currency in CNY
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 20186.086.136.076.116.1155,252,302
Apr 18, 20186.126.136.076.106.1086,528,781
Apr 17, 20186.106.136.066.066.0680,372,285
Apr 16, 20186.186.196.086.096.09103,036,908
Apr 13, 20186.256.276.196.196.1954,901,436
Apr 12, 20186.266.316.216.226.2271,877,184
Apr 11, 20186.236.346.206.286.28136,795,230
Apr 10, 20186.126.236.106.226.22115,193,802
Apr 09, 20186.126.156.106.116.1155,435,329
Apr 04, 20186.146.176.126.126.1255,431,352
Apr 03, 20186.146.166.106.136.1382,760,250
Apr 02, 20186.186.226.156.166.1694,753,653
Mar 30, 20186.276.286.156.186.18105,894,175
Mar 29, 20186.206.306.146.266.2696,402,642
Mar 28, 20186.166.266.166.196.1990,072,016
Mar 27, 20186.256.276.186.206.2089,103,669
Mar 26, 20186.276.286.186.206.2085,791,183
Mar 23, 20186.296.336.206.326.32213,780,018
Mar 22, 20186.396.416.366.396.3970,061,981
Mar 21, 20186.406.446.376.396.3966,141,739
Mar 20, 20186.356.416.356.396.3954,165,986
Mar 19, 20186.366.396.346.386.3853,504,100
Mar 16, 20186.436.446.376.386.3876,574,988
Mar 15, 20186.416.456.416.446.4449,968,458
Mar 14, 20186.456.456.416.436.4360,954,074
Mar 13, 20186.466.546.456.466.46134,136,220
Mar 12, 20186.516.516.446.466.46106,084,504
Mar 09, 20186.506.516.456.486.4878,253,844
Mar 08, 20186.496.526.436.486.4875,559,342
Mar 07, 20186.496.566.466.476.47143,817,556
Mar 06, 20186.486.496.416.476.47116,217,067
Mar 05, 20186.446.486.416.456.4589,072,205
Mar 02, 20186.456.496.426.446.4491,125,779
Mar 01, 20186.456.536.436.496.4979,178,559
Feb 28, 20186.546.566.486.506.50117,997,201
Feb 27, 20186.706.716.546.586.58194,510,363
Feb 26, 20186.706.766.656.706.70156,824,495
Feb 23, 20186.646.716.616.686.68188,711,855
Feb 22, 20186.556.686.556.646.64179,309,019
Feb 14, 20186.586.586.496.556.5598,550,254
Feb 13, 20186.586.686.556.566.56192,788,801
Feb 12, 20186.606.636.506.536.53197,921,579
Feb 09, 20186.716.756.366.706.70496,145,510
Feb 08, 20187.047.066.746.886.88373,918,550
Feb 07, 20187.187.457.007.177.17548,557,929
Feb 06, 20187.067.236.987.187.18573,706,812
Feb 05, 20186.777.206.757.187.18403,293,687
Feb 02, 20186.836.856.756.846.84163,380,195
Feb 01, 20186.796.896.736.886.88402,670,997
Jan 31, 20186.726.826.716.786.78220,891,689
Jan 30, 20186.896.926.726.746.74261,701,728
Jan 29, 20187.017.106.876.926.92318,342,457
Jan 26, 20186.967.106.947.027.02316,905,127
Jan 25, 20186.997.036.886.996.99274,862,062
Jan 24, 20187.057.126.917.047.04480,108,877
Jan 23, 20186.686.996.666.986.98556,312,581
Jan 22, 20186.716.876.626.676.67459,300,606
Jan 19, 20186.706.846.686.756.75648,570,084
Jan 18, 20186.586.666.496.636.63516,049,363
Jan 17, 20186.546.716.536.556.55312,844,740
Jan 16, 20186.456.536.436.526.52211,403,554
Jan 15, 20186.386.506.376.486.48245,883,740
Jan 12, 20186.356.396.356.376.3798,332,802
Jan 11, 20186.346.386.336.356.35110,643,183
Jan 10, 20186.276.396.276.326.32232,440,363
Jan 09, 20186.316.326.276.286.2856,887,449
Jan 08, 20186.296.326.286.316.3172,616,429
Jan 05, 20186.306.316.266.286.2877,008,114
Jan 04, 20186.316.326.276.296.2960,992,676
Jan 03, 20186.276.336.256.306.3072,983,558
Jan 02, 20186.216.356.206.286.28132,531,238
Dec 29, 20176.176.226.166.216.2153,546,113
Dec 28, 20176.216.216.166.166.1671,766,350
Dec 27, 20176.236.256.166.226.2276,234,971
Dec 26, 20176.196.246.186.236.2361,030,879
Dec 25, 20176.206.266.196.206.2049,422,372
Dec 22, 20176.236.246.216.216.2131,242,398
Dec 21, 20176.226.276.206.226.2253,508,803
Dec 20, 20176.246.266.186.256.2563,097,216
Dec 19, 20176.176.246.176.246.2450,430,750
Dec 18, 20176.186.216.166.176.1749,118,474
Dec 15, 20176.276.286.186.186.1873,558,579
Dec 14, 20176.316.356.266.286.2851,075,351
Dec 13, 20176.306.346.276.316.3147,097,715
Dec 12, 20176.336.356.296.306.3042,179,603
Dec 11, 20176.366.366.316.336.3359,683,492
Dec 08, 20176.416.436.346.366.3673,636,351
Dec 07, 20176.416.456.366.436.4393,665,576
Dec 06, 20176.456.496.416.436.43113,030,793
Dec 05, 20176.336.516.336.476.47228,990,441
Dec 04, 20176.316.366.306.336.3356,154,677
Dec 01, 20176.336.386.316.326.3272,362,364
Nov 30, 20176.296.386.286.316.3176,055,647
Nov 29, 20176.346.356.256.306.3072,684,788
Nov 28, 20176.366.376.326.336.3373,991,392
Nov 27, 20176.366.396.296.386.38151,845,767
Nov 24, 20176.356.426.326.376.37115,617,285
Nov 23, 20176.376.486.326.366.36246,848,890
Nov 22, 20176.256.436.246.376.37221,479,655
Nov 21, 20176.206.296.176.246.24183,311,589
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...