601988.SS - BANK OF CHINA

Shanghai - Shanghai Delayed Price. Currency in CNY
DateOpenHighLowClose*Adj Close**Volume
Nov 21, 20173.943.983.913.923.92323,580,994
Nov 20, 20173.913.963.893.943.94231,886,806
Nov 17, 20173.853.943.843.923.92330,936,168
Nov 16, 20173.873.873.833.843.84108,908,226
Nov 15, 20173.873.883.853.873.87111,491,385
Nov 14, 20173.873.883.853.883.88139,877,827
Nov 13, 20173.863.913.843.893.89322,815,371
Nov 10, 20173.923.923.843.873.87201,625,138
Nov 09, 20173.943.953.913.923.9289,770,075
Nov 08, 20173.923.953.903.953.95184,329,323
Nov 07, 20173.873.933.863.913.91174,326,481
Nov 06, 20173.863.883.843.873.87158,281,673
Nov 03, 20173.883.893.843.883.88234,837,453
Nov 02, 20173.903.913.853.893.89225,153,443
Nov 01, 20173.943.953.893.913.91285,153,068
Oct 31, 20174.024.023.933.943.94260,204,602
Oct 30, 20174.034.074.014.054.05188,781,620
Oct 27, 20173.994.063.984.034.03220,048,192
Oct 26, 20174.074.083.974.004.00328,393,010
Oct 25, 20174.124.134.054.074.07142,433,205
Oct 24, 20174.114.144.114.124.1298,371,237
Oct 23, 20174.164.164.114.114.11116,656,940
Oct 20, 20174.174.184.154.174.1778,301,270
Oct 19, 20174.154.204.144.194.19191,371,172
Oct 18, 20174.144.194.114.174.17216,926,491
Oct 17, 20174.154.164.134.144.1478,840,301
Oct 16, 20174.144.164.114.154.15123,038,519
Oct 13, 20174.154.154.124.144.1485,285,495
Oct 12, 20174.184.184.144.164.16100,297,807
Oct 11, 20174.144.194.124.174.17155,579,665
Oct 10, 20174.134.144.104.144.14120,385,962
Oct 09, 20174.124.284.084.124.12364,279,965
Sep 29, 20174.134.164.114.124.1296,406,554
Sep 28, 20174.154.164.104.144.14135,110,415
Sep 27, 20174.204.224.134.154.15119,943,858
Sep 26, 20174.214.224.204.204.20101,621,585
Sep 25, 20174.194.244.164.234.23177,731,675
Sep 22, 20174.144.204.144.194.19113,794,881
Sep 21, 20174.124.174.094.164.16114,923,930
Sep 20, 20174.074.144.064.134.13119,020,278
Sep 19, 20174.084.084.034.084.08105,472,115
Sep 18, 20174.074.104.054.064.06145,465,029
Sep 15, 20174.104.114.024.064.06193,567,036
Sep 14, 20174.194.204.104.124.12177,602,304
Sep 13, 20174.204.214.174.184.1881,183,034
Sep 12, 20174.204.224.154.204.20126,219,547
Sep 11, 20174.214.264.194.204.2099,043,180
Sep 08, 20174.224.234.184.204.20106,720,538
Sep 07, 20174.264.274.224.224.2295,062,136
Sep 06, 20174.254.284.224.264.26105,533,915
Sep 05, 20174.214.294.204.274.27172,703,771
Sep 04, 20174.204.234.134.214.21175,373,002
Sep 01, 20174.224.264.164.204.20206,948,893
Aug 31, 20174.294.314.174.234.23273,107,428
Aug 30, 20174.304.374.244.274.27168,920,630
Aug 29, 20174.234.344.204.324.32197,269,493
Aug 28, 20174.234.354.204.234.23306,036,180
Aug 25, 20174.064.224.064.214.21365,476,405
Aug 24, 20174.064.134.054.064.06173,796,736
Aug 23, 20174.004.083.994.064.06215,501,216
Aug 22, 20173.994.013.964.004.00111,838,235
Aug 21, 20174.004.023.963.993.99112,253,547
Aug 18, 20174.004.033.984.004.0080,903,151
Aug 17, 20174.034.033.984.024.02120,699,399
Aug 16, 20174.054.074.004.034.03178,716,391
Aug 15, 20173.924.083.924.044.04377,392,869
Aug 14, 20173.923.943.883.913.91182,041,717
Aug 11, 20173.943.963.853.953.95308,436,047
Aug 10, 20173.984.013.923.983.98176,710,191
Aug 09, 20174.054.073.983.983.98217,001,355
Aug 08, 20174.024.083.984.074.07206,219,471
Aug 07, 20174.024.063.974.014.01193,215,502
Aug 04, 20174.054.124.024.034.03230,807,287
Aug 03, 20174.054.154.014.064.06328,007,760
Aug 02, 20173.964.083.954.054.05404,800,140
Aug 01, 20173.923.973.923.963.96309,070,210
Jul 31, 20173.883.963.883.923.92341,770,125
Jul 28, 20173.853.893.823.883.88180,694,514
Jul 27, 20173.913.913.853.873.87208,029,626
Jul 26, 20173.853.953.853.903.90301,846,664
Jul 25, 20173.823.893.813.853.85331,421,441
Jul 24, 20173.773.843.763.803.80292,880,976
Jul 21, 20173.783.803.763.783.78156,214,601
Jul 20, 20173.773.793.743.793.79194,742,503
Jul 19, 20173.753.803.743.763.76284,181,826
Jul 18, 20173.763.813.733.763.76275,338,090
Jul 17, 20173.683.823.673.793.79596,596,267
Jul 14, 20173.683.693.643.683.68280,848,466
Jul 14, 20170.168 Dividend
Jul 13, 20173.763.823.753.813.64359,893,691
Jul 12, 20173.733.773.723.753.58326,429,879
Jul 11, 20173.693.743.683.723.56281,043,636
Jul 10, 20173.683.703.673.693.53119,288,873
Jul 07, 20173.673.693.663.693.53162,584,659
Jul 06, 20173.683.693.663.673.51162,070,841
Jul 05, 20173.683.693.673.683.52142,756,865
Jul 04, 20173.683.703.663.683.52195,847,563
Jul 03, 20173.703.703.673.693.53154,076,062
Jun 30, 20173.673.703.663.703.54151,555,499
Jun 29, 20173.673.683.653.683.52128,547,511
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...