Bank of China Limited (601988.SS)
Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
As of 10:04AM CST. Market open.
Time Period:
Jul 03, 2023 - Jul 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 03, 2024 | 4.7600 | 4.7900 | 4.7000 | 4.7100 | 4.7100 | 73,244,591 |
| Jul 02, 2024 | 4.6700 | 4.7600 | 4.6600 | 4.7600 | 4.7600 | 224,677,163 |
| Jul 01, 2024 | 4.6200 | 4.7000 | 4.6000 | 4.6700 | 4.6700 | 195,508,252 |
| Jun 28, 2024 | 4.6100 | 4.6300 | 4.5900 | 4.6200 | 4.6200 | 162,223,187 |
| Jun 27, 2024 | 4.5500 | 4.6300 | 4.5400 | 4.6100 | 4.6100 | 226,128,197 |
| Jun 26, 2024 | 4.5100 | 4.5800 | 4.5100 | 4.5500 | 4.5500 | 184,573,342 |
| Jun 25, 2024 | 4.4900 | 4.5300 | 4.4800 | 4.5200 | 4.5200 | 202,776,979 |
| Jun 24, 2024 | 4.4800 | 4.5000 | 4.4600 | 4.4900 | 4.4900 | 148,737,176 |
| Jun 21, 2024 | 4.4900 | 4.5100 | 4.4600 | 4.4700 | 4.4700 | 130,423,465 |
| Jun 20, 2024 | 4.4800 | 4.5000 | 4.4600 | 4.4900 | 4.4900 | 108,144,373 |
| Jun 19, 2024 | 4.4400 | 4.4900 | 4.4300 | 4.4800 | 4.4800 | 158,838,448 |
| Jun 18, 2024 | 4.4300 | 4.4500 | 4.4000 | 4.4400 | 4.4400 | 108,895,102 |
| Jun 17, 2024 | 4.4800 | 4.4800 | 4.4200 | 4.4300 | 4.4300 | 138,062,959 |
| Jun 14, 2024 | 4.4500 | 4.4900 | 4.4300 | 4.4800 | 4.4800 | 170,373,186 |
| Jun 13, 2024 | 4.4100 | 4.4500 | 4.4000 | 4.4500 | 4.4500 | 124,257,637 |
| Jun 12, 2024 | 4.4600 | 4.4600 | 4.3800 | 4.4100 | 4.4100 | 198,311,460 |
| Jun 11, 2024 | 4.5300 | 4.5600 | 4.4600 | 4.4600 | 4.4600 | 209,145,139 |
| Jun 07, 2024 | 4.4500 | 4.5300 | 4.4400 | 4.5300 | 4.5300 | 249,526,464 |
| Jun 06, 2024 | 4.4400 | 4.4700 | 4.4400 | 4.4500 | 4.4500 | 147,063,016 |
| Jun 05, 2024 | 4.4400 | 4.4600 | 4.4200 | 4.4500 | 4.4500 | 109,343,236 |
| Jun 04, 2024 | 4.4400 | 4.4500 | 4.4300 | 4.4400 | 4.4400 | 92,280,860 |
| Jun 03, 2024 | 4.4400 | 4.4600 | 4.4100 | 4.4400 | 4.4400 | 141,784,758 |
| May 31, 2024 | 4.4100 | 4.4500 | 4.4100 | 4.4400 | 4.4400 | 134,737,239 |
| May 30, 2024 | 4.4400 | 4.4700 | 4.4000 | 4.4100 | 4.4100 | 179,812,217 |
| May 29, 2024 | 4.4700 | 4.4800 | 4.4300 | 4.4500 | 4.4500 | 187,756,598 |
| May 28, 2024 | 4.5100 | 4.5200 | 4.4700 | 4.4800 | 4.4800 | 163,078,102 |
| May 27, 2024 | 4.4900 | 4.5200 | 4.4800 | 4.5100 | 4.5100 | 137,485,256 |
| May 24, 2024 | 4.5100 | 4.5300 | 4.4800 | 4.4800 | 4.4800 | 136,877,247 |
| May 23, 2024 | 4.5300 | 4.5400 | 4.4900 | 4.5200 | 4.5200 | 154,854,933 |
| May 22, 2024 | 4.5100 | 4.5400 | 4.4900 | 4.5300 | 4.5300 | 141,491,366 |
| May 21, 2024 | 4.4700 | 4.5100 | 4.4500 | 4.5100 | 4.5100 | 168,482,143 |
| May 20, 2024 | 4.4900 | 4.5400 | 4.4700 | 4.4700 | 4.4700 | 203,389,961 |
| May 17, 2024 | 4.4700 | 4.4900 | 4.4500 | 4.4900 | 4.4900 | 154,369,929 |
| May 16, 2024 | 4.4400 | 4.4800 | 4.4200 | 4.4700 | 4.4700 | 159,200,943 |
| May 15, 2024 | 4.4200 | 4.4600 | 4.4200 | 4.4400 | 4.4400 | 126,861,111 |
| May 14, 2024 | 4.4600 | 4.4700 | 4.4200 | 4.4200 | 4.4200 | 168,048,987 |
| May 13, 2024 | 4.4700 | 4.4800 | 4.4300 | 4.4600 | 4.4600 | 166,800,111 |
| May 10, 2024 | 4.4700 | 4.5000 | 4.4500 | 4.4700 | 4.4700 | 164,434,931 |
| May 09, 2024 | 4.5300 | 4.5300 | 4.4600 | 4.4700 | 4.4700 | 168,154,498 |
| May 08, 2024 | 4.4800 | 4.5300 | 4.4800 | 4.5100 | 4.5100 | 181,812,721 |
| May 07, 2024 | 4.4800 | 4.4900 | 4.4200 | 4.4800 | 4.4800 | 242,697,714 |
| May 06, 2024 | 4.6100 | 4.6200 | 4.4700 | 4.4800 | 4.4800 | 394,654,586 |
| Apr 30, 2024 | 4.5600 | 4.6100 | 4.5400 | 4.5900 | 4.5900 | 192,288,273 |
| Apr 29, 2024 | 4.5500 | 4.6000 | 4.5300 | 4.5700 | 4.5700 | 211,116,619 |
| Apr 26, 2024 | 4.6500 | 4.6800 | 4.5500 | 4.5600 | 4.5600 | 257,369,376 |
| Apr 25, 2024 | 4.6300 | 4.6600 | 4.6000 | 4.6500 | 4.6500 | 164,718,824 |
| Apr 24, 2024 | 4.6600 | 4.6800 | 4.6200 | 4.6300 | 4.6300 | 132,581,646 |
| Apr 23, 2024 | 4.6600 | 4.7200 | 4.6200 | 4.6600 | 4.6600 | 202,561,503 |
| Apr 22, 2024 | 4.7400 | 4.7800 | 4.6500 | 4.6600 | 4.6600 | 201,102,713 |
| Apr 19, 2024 | 4.6900 | 4.7400 | 4.6800 | 4.7200 | 4.7200 | 150,963,300 |
| Apr 18, 2024 | 4.6500 | 4.7300 | 4.6400 | 4.6900 | 4.6900 | 260,096,872 |
| Apr 17, 2024 | 4.6200 | 4.6900 | 4.5500 | 4.6600 | 4.6600 | 243,918,366 |
| Apr 16, 2024 | 4.5800 | 4.6500 | 4.5500 | 4.6400 | 4.6400 | 243,578,220 |
| Apr 15, 2024 | 4.4900 | 4.5900 | 4.4800 | 4.5900 | 4.5900 | 225,622,080 |
| Apr 12, 2024 | 4.4800 | 4.5100 | 4.4500 | 4.4900 | 4.4900 | 157,180,391 |
| Apr 11, 2024 | 4.5000 | 4.5100 | 4.4600 | 4.4800 | 4.4800 | 117,529,510 |
| Apr 10, 2024 | 4.4800 | 4.5300 | 4.4800 | 4.5000 | 4.5000 | 138,645,132 |
| Apr 09, 2024 | 4.5300 | 4.5700 | 4.4700 | 4.4900 | 4.4900 | 164,582,852 |
| Apr 08, 2024 | 4.4700 | 4.5500 | 4.4400 | 4.5300 | 4.5300 | 180,091,455 |
| Apr 03, 2024 | 4.4900 | 4.5200 | 4.4600 | 4.4800 | 4.4800 | 131,281,585 |
| Apr 02, 2024 | 4.4700 | 4.5100 | 4.4500 | 4.5000 | 4.5000 | 130,503,433 |
| Apr 01, 2024 | 4.4100 | 4.4700 | 4.3900 | 4.4600 | 4.4600 | 180,010,859 |
| Mar 29, 2024 | 4.3700 | 4.4500 | 4.3600 | 4.4000 | 4.4000 | 102,703,446 |
| Mar 28, 2024 | 4.4800 | 4.4900 | 4.3700 | 4.3800 | 4.3800 | 219,075,156 |
| Mar 27, 2024 | 4.4400 | 4.5300 | 4.4300 | 4.4900 | 4.4900 | 166,417,009 |
| Mar 26, 2024 | 4.4100 | 4.4400 | 4.3700 | 4.4400 | 4.4400 | 158,314,805 |
| Mar 25, 2024 | 4.3900 | 4.4200 | 4.3600 | 4.4000 | 4.4000 | 141,982,701 |
| Mar 22, 2024 | 4.3800 | 4.4100 | 4.3500 | 4.3900 | 4.3900 | 155,670,272 |
| Mar 21, 2024 | 4.3600 | 4.4200 | 4.3500 | 4.3700 | 4.3700 | 173,950,282 |
| Mar 20, 2024 | 4.2800 | 4.3800 | 4.2700 | 4.3500 | 4.3500 | 158,331,753 |
| Mar 19, 2024 | 4.3400 | 4.3400 | 4.2900 | 4.2900 | 4.2900 | 166,392,738 |
| Mar 18, 2024 | 4.3500 | 4.3600 | 4.3000 | 4.3500 | 4.3500 | 176,963,572 |
| Mar 15, 2024 | 4.3700 | 4.4000 | 4.3500 | 4.3500 | 4.3500 | 129,543,243 |
| Mar 14, 2024 | 4.3500 | 4.4100 | 4.3400 | 4.3700 | 4.3700 | 162,453,962 |
| Mar 13, 2024 | 4.3900 | 4.4000 | 4.3500 | 4.3600 | 4.3600 | 195,789,334 |
| Mar 12, 2024 | 4.5100 | 4.5100 | 4.3900 | 4.3900 | 4.3900 | 257,246,315 |
| Mar 11, 2024 | 4.5500 | 4.5600 | 4.5000 | 4.5100 | 4.5100 | 171,416,127 |
| Mar 08, 2024 | 4.5600 | 4.5800 | 4.5300 | 4.5500 | 4.5500 | 117,178,156 |
| Mar 07, 2024 | 4.5500 | 4.5800 | 4.5300 | 4.5700 | 4.5700 | 141,901,702 |
| Mar 06, 2024 | 4.6000 | 4.6300 | 4.5400 | 4.5500 | 4.5500 | 170,246,452 |
| Mar 05, 2024 | 4.5100 | 4.6100 | 4.5100 | 4.6000 | 4.6000 | 207,707,420 |
| Mar 04, 2024 | 4.4700 | 4.5400 | 4.4500 | 4.5100 | 4.5100 | 192,842,250 |
| Mar 01, 2024 | 4.4700 | 4.5000 | 4.4400 | 4.4800 | 4.4800 | 188,682,830 |
| Feb 29, 2024 | 4.4500 | 4.4800 | 4.4300 | 4.4700 | 4.4700 | 177,942,425 |
| Feb 28, 2024 | 4.4600 | 4.5000 | 4.3800 | 4.4600 | 4.4600 | 231,075,058 |
| Feb 27, 2024 | 4.4500 | 4.5100 | 4.4300 | 4.4600 | 4.4600 | 156,993,738 |
| Feb 26, 2024 | 4.6000 | 4.6000 | 4.4500 | 4.4600 | 4.4600 | 231,359,421 |
| Feb 23, 2024 | 4.5700 | 4.6700 | 4.5600 | 4.6000 | 4.6000 | 192,314,923 |
| Feb 22, 2024 | 4.5600 | 4.5800 | 4.5200 | 4.5600 | 4.5600 | 152,926,631 |
| Feb 21, 2024 | 4.5200 | 4.6400 | 4.5100 | 4.5600 | 4.5600 | 218,315,737 |
| Feb 20, 2024 | 4.5000 | 4.5500 | 4.4600 | 4.5300 | 4.5300 | 188,611,547 |
| Feb 19, 2024 | 4.3000 | 4.5200 | 4.2700 | 4.5100 | 4.5100 | 358,566,170 |
| Feb 08, 2024 | 4.3200 | 4.3400 | 4.1900 | 4.3100 | 4.3100 | 349,456,882 |
| Feb 07, 2024 | 4.4300 | 4.4500 | 4.2400 | 4.3500 | 4.3500 | 474,552,707 |
| Feb 06, 2024 | 4.4400 | 4.5100 | 4.4000 | 4.4600 | 4.4600 | 362,253,486 |
| Feb 05, 2024 | 4.3000 | 4.4500 | 4.2800 | 4.4400 | 4.4400 | 398,751,528 |
| Feb 02, 2024 | 4.2800 | 4.3300 | 4.2500 | 4.3200 | 4.3200 | 282,839,382 |
| Feb 01, 2024 | 4.3100 | 4.3300 | 4.2700 | 4.2700 | 4.2700 | 207,757,060 |
| Jan 31, 2024 | 4.2500 | 4.3500 | 4.2400 | 4.3200 | 4.3200 | 250,145,132 |
| Jan 30, 2024 | 4.2800 | 4.3400 | 4.2300 | 4.2700 | 4.2700 | 208,305,689 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.