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

Shanghai - Shanghai Delayed Price. Currency in CNY
DateOpenHighLowClose*Adj Close**Volume
Jul 20, 20185.505.685.445.645.6496,263,368
Jul 19, 20185.555.575.475.495.4940,480,520
Jul 18, 20185.575.605.515.535.5341,592,718
Jul 17, 20185.635.655.515.545.5462,022,352
Jul 16, 20185.715.715.595.605.6072,257,323
Jul 16, 20180.2856 Dividend
Jul 13, 20186.056.075.996.015.7281,993,528
Jul 12, 20185.956.055.946.045.7590,986,676
Jul 11, 20185.915.985.895.945.6656,970,168
Jul 10, 20185.946.015.915.995.7159,225,611
Jul 09, 20185.785.975.765.955.6766,907,015
Jul 06, 20185.765.795.675.765.4949,705,276
Jul 05, 20185.665.775.665.765.4969,940,397
Jul 04, 20185.655.725.645.685.4143,232,296
Jul 03, 20185.605.685.575.675.4061,157,205
Jul 02, 20185.735.745.575.605.3356,705,677
Jun 29, 20185.705.755.685.745.4735,294,023
Jun 28, 20185.655.735.625.685.4161,427,238
Jun 27, 20185.755.795.635.715.4478,098,629
Jun 26, 20185.855.865.735.765.4966,733,424
Jun 25, 20185.985.995.865.875.5955,065,119
Jun 22, 20185.945.965.935.965.6841,653,131
Jun 21, 20185.976.005.955.965.6859,225,936
Jun 20, 20186.016.025.965.975.6959,036,467
Jun 19, 20185.966.065.946.035.74227,077,457
Jun 15, 20185.976.025.966.015.7257,851,335
Jun 14, 20185.935.985.935.975.6952,137,362
Jun 13, 20185.945.975.935.965.6846,758,808
Jun 12, 20185.955.975.935.965.6837,160,778
Jun 11, 20185.955.985.935.975.6945,376,747
Jun 08, 20186.036.035.955.975.6971,866,103
Jun 07, 20186.036.076.026.035.7447,241,113
Jun 06, 20186.046.056.016.025.7344,313,015
Jun 05, 20186.056.066.036.045.7545,075,039
Jun 04, 20186.046.076.026.055.7651,611,221
Jun 01, 20186.026.055.996.015.7242,402,585
May 31, 20186.026.045.986.025.7381,708,175
May 30, 20186.056.065.985.985.7081,988,592
May 29, 20186.076.116.016.105.8195,314,103
May 28, 20186.096.116.056.085.7950,530,085
May 25, 20186.106.126.076.105.8149,240,142
May 24, 20186.126.136.096.095.8050,119,084
May 23, 20186.186.186.116.115.8262,595,631
May 22, 20186.206.216.166.185.8959,063,006
May 21, 20186.216.226.196.205.9158,580,485
May 18, 20186.136.196.126.185.8953,944,493
May 17, 20186.156.166.126.135.8448,004,306
May 16, 20186.196.206.146.145.8552,546,390
May 15, 20186.246.256.186.215.9163,036,343
May 14, 20186.226.276.206.245.9472,166,125
May 11, 20186.206.266.196.225.9275,086,535
May 10, 20186.196.236.166.205.9148,930,260
May 09, 20186.196.206.166.195.9044,763,903
May 08, 20186.126.236.116.185.8994,459,961
May 07, 20186.116.146.066.135.8462,444,510
May 04, 20186.146.166.096.105.8151,601,551
May 03, 20186.156.186.136.155.8655,210,563
May 02, 20186.196.216.136.195.9065,789,774
Apr 27, 20186.156.196.136.185.8955,487,616
Apr 26, 20186.166.186.096.135.8462,078,607
Apr 25, 20186.156.176.126.145.8557,528,193
Apr 24, 20186.096.206.096.185.8982,582,978
Apr 23, 20186.056.126.056.095.8049,124,999
Apr 20, 20186.096.116.036.085.7994,190,598
Apr 19, 20186.086.136.076.115.8255,252,302
Apr 18, 20186.126.136.076.105.8186,528,781
Apr 17, 20186.106.136.066.065.7780,372,285
Apr 16, 20186.186.196.086.095.80103,036,908
Apr 13, 20186.256.276.196.195.9054,901,436
Apr 12, 20186.266.316.216.225.9271,877,184
Apr 11, 20186.236.346.206.285.98136,795,230
Apr 10, 20186.126.236.106.225.92115,193,802
Apr 09, 20186.126.156.106.115.8255,435,329
Apr 04, 20186.146.176.126.125.8355,431,352
Apr 03, 20186.146.166.106.135.8482,760,250
Apr 02, 20186.186.226.156.165.8794,753,653
Mar 30, 20186.276.286.156.185.89105,894,175
Mar 29, 20186.206.306.146.265.9696,402,642
Mar 28, 20186.166.266.166.195.9090,072,016
Mar 27, 20186.256.276.186.205.9189,103,669
Mar 26, 20186.276.286.186.205.9185,791,183
Mar 23, 20186.296.336.206.326.02213,780,018
Mar 22, 20186.396.416.366.396.0970,061,981
Mar 21, 20186.406.446.376.396.0966,141,739
Mar 20, 20186.356.416.356.396.0954,165,986
Mar 19, 20186.366.396.346.386.0853,504,100
Mar 16, 20186.436.446.376.386.0876,574,988
Mar 15, 20186.416.456.416.446.1349,968,458
Mar 14, 20186.456.456.416.436.1260,954,074
Mar 13, 20186.466.546.456.466.15134,136,220
Mar 12, 20186.516.516.446.466.15106,084,504
Mar 09, 20186.506.516.456.486.1778,253,844
Mar 08, 20186.496.526.436.486.1775,559,342
Mar 07, 20186.496.566.466.476.16143,817,556
Mar 06, 20186.486.496.416.476.16116,217,067
Mar 05, 20186.446.486.416.456.1489,072,205
Mar 02, 20186.456.496.426.446.1391,125,779
Mar 01, 20186.456.536.436.496.1879,178,559
Feb 28, 20186.546.566.486.506.19117,997,201
Feb 27, 20186.706.716.546.586.27194,510,363
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...