601988.SS - Bank of China Limited

Shanghai - Shanghai Delayed Price. Currency in CNY
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 20193.55003.55003.53003.54003.540056,802,281
Aug 22, 20193.56003.57003.54003.54003.540037,705,060
Aug 21, 20193.56003.56003.54003.55003.550035,047,992
Aug 20, 20193.57003.58003.55003.56003.560075,211,957
Aug 19, 20193.57003.58003.52003.58003.5800123,136,396
Aug 16, 20193.58003.58003.55003.57003.570052,767,073
Aug 15, 20193.54003.58003.53003.58003.580061,462,098
Aug 14, 20193.60003.61003.57003.57003.570049,395,414
Aug 13, 20193.57003.58003.56003.58003.580052,308,971
Aug 12, 20193.56003.59003.55003.58003.580058,497,319
Aug 09, 20193.55003.57003.54003.56003.560080,175,899
Aug 08, 20193.53003.55003.52003.54003.540095,153,569
Aug 07, 20193.54003.55003.52003.52003.520079,794,815
Aug 06, 20193.54003.55003.51003.53003.5300134,882,201
Aug 05, 20193.63003.63003.57003.58003.5800118,093,792
Aug 02, 20193.65003.65003.63003.64003.6400101,216,389
Aug 01, 20193.70003.71003.67003.68003.680099,103,831
Jul 31, 20193.71003.71003.70003.71003.710057,045,671
Jul 30, 20193.70003.72003.69003.72003.720083,479,350
Jul 29, 20193.70003.71003.69003.70003.700060,386,308
Jul 26, 20193.69003.71003.69003.70003.700058,545,225
Jul 25, 20193.70003.71003.69003.70003.700082,325,055
Jul 24, 20193.70003.71003.69003.69003.690071,884,541
Jul 23, 20193.67003.70003.66003.69003.690081,869,420
Jul 22, 20193.68003.69003.66003.67003.670088,148,597
Jul 19, 20193.66003.68003.65003.67003.670086,278,289
Jul 18, 20193.66003.67003.65003.65003.650064,286,242
Jul 17, 20193.68003.69003.67003.67003.670060,406,641
Jul 16, 20193.70003.70003.68003.69003.690062,744,974
Jul 15, 20193.71003.72003.67003.70003.7000102,349,661
Jul 12, 20193.71003.72003.70003.72003.720087,635,209
Jul 11, 20193.71003.72003.70003.71003.710053,431,974
Jul 10, 20193.71003.71003.69003.70003.700059,344,976
Jul 09, 20193.71003.72003.70003.71003.710070,448,639
Jul 08, 20193.74003.75003.70003.71003.7100145,783,199
Jul 05, 20193.76003.77003.72003.75003.7500130,696,774
Jul 04, 20193.77003.78003.75003.77003.770086,753,502
Jul 03, 20193.77003.78003.75003.77003.7700107,708,784
Jul 02, 20193.75003.77003.75003.77003.770096,159,565
Jul 01, 20193.77003.78003.75003.76003.7600120,910,317
Jun 28, 20193.75003.75003.72003.74003.740074,833,318
Jun 27, 20193.75003.77003.74003.75003.7500101,014,091
Jun 26, 20193.75003.75003.73003.74003.740078,718,333
Jun 25, 20193.78003.79003.74003.75003.7500112,023,253
Jun 24, 20193.77003.78003.75003.78003.780080,072,015
Jun 21, 20193.80003.82003.77003.77003.7700170,551,338
Jun 20, 20193.78003.82003.77003.81003.8100162,854,955
Jun 19, 20193.79003.81003.77003.78003.7800136,494,225
Jun 14, 20193.74003.74003.72003.73003.730067,299,789
Jun 13, 20193.73003.75003.71003.73003.730077,923,154
Jun 12, 20193.75003.75003.72003.73003.730086,914,650
Jun 11, 20193.75003.77003.74003.76003.7600120,278,728
Jun 10, 20193.72003.76003.72003.74003.740096,124,288
Jun 06, 20193.73003.74003.71003.72003.720081,681,595
Jun 05, 20193.71003.74003.70003.72003.720092,962,232
Jun 04, 20193.70003.70003.68003.70003.700074,396,506
Jun 03, 20193.71003.71003.67003.70003.7000146,338,600
Jun 03, 20190.184 Dividend
May 31, 20193.89003.91003.86003.88003.6960173,862,812
May 30, 20193.85003.89003.84003.89003.7055170,193,780
May 29, 20193.83003.87003.82003.84003.6579139,384,388
May 28, 20193.81003.85003.81003.84003.6579145,516,106
May 27, 20193.79003.83003.78003.81003.6293133,006,018
May 24, 20193.78003.81003.76003.79003.6103177,698,771
May 23, 20193.80003.84003.74003.79003.6103328,154,095
May 22, 20193.80003.83003.79003.81003.6293105,388,637
May 21, 20193.78003.83003.78003.80003.6198139,061,949
May 20, 20193.73003.87003.71003.82003.6388441,253,911
May 17, 20193.77003.78003.73003.73003.5531130,094,799
May 16, 20193.73003.81003.71003.78003.6007270,499,185
May 15, 20193.70003.80003.69003.75003.5722238,268,485
May 14, 20193.68003.71003.68003.68003.5055124,221,343
May 13, 20193.72003.78003.65003.71003.5341299,116,010
May 10, 20193.71003.77003.70003.75003.5722133,876,563
May 09, 20193.71003.73003.69003.69003.5150131,393,019
May 08, 20193.74003.75003.71003.72003.5436140,695,378
May 07, 20193.79003.80003.75003.78003.6007160,177,514
May 06, 20193.85003.85003.75003.78003.6007279,492,783
Apr 26, 20193.87003.89003.84003.86003.6769188,107,819
Apr 25, 20193.90003.91003.87003.89003.7055180,265,999
Apr 24, 20193.96003.96003.88003.91003.7246158,482,961
Apr 23, 20193.93003.97003.92003.95003.7627179,567,175
Apr 22, 20194.04004.05003.92003.93003.7436196,012,726
Apr 19, 20194.01004.04004.00004.03003.8389140,395,222
Apr 18, 20194.02004.05003.98004.00003.8103132,160,415
Apr 17, 20194.00004.06003.96004.03003.8389265,886,153
Apr 16, 20193.88004.01003.86004.00003.8103415,015,277
Apr 15, 20193.91003.97003.89003.89003.7055252,187,409
Apr 12, 20193.87003.89003.85003.87003.6865120,418,218
Apr 11, 20193.86003.88003.84003.86003.6769167,400,036
Apr 10, 20193.86003.88003.83003.86003.6769153,702,132
Apr 09, 20193.89003.90003.86003.87003.6865144,118,101
Apr 08, 20193.91003.96003.87003.90003.7151257,090,796
Apr 04, 20193.85003.89003.84003.89003.7055227,900,778
Apr 03, 20193.81003.85003.79003.84003.6579160,388,263
Apr 02, 20193.84003.86003.81003.83003.6484189,184,488
Apr 01, 20193.79003.85003.78003.83003.6484258,230,672
Mar 29, 20193.71003.79003.71003.77003.5912179,117,495
Mar 28, 20193.72003.73003.69003.71003.5341108,703,118
Mar 27, 20193.73003.75003.72003.73003.5531105,866,045
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...