BOC International (China) CO., LTD. (601696.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
27 June 2023 - 27 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | 9.20 | 9.38 | 9.16 | 9.35 | 9.35 | 9,969,555 |
| 25 June 2024 | 9.34 | 9.41 | 9.12 | 9.21 | 9.21 | 16,834,762 |
| 24 June 2024 | 9.46 | 9.51 | 9.33 | 9.33 | 9.33 | 11,747,324 |
| 21 June 2024 | 9.43 | 9.54 | 9.43 | 9.50 | 9.50 | 10,652,075 |
| 20 June 2024 | 9.57 | 9.61 | 9.42 | 9.43 | 9.43 | 11,093,900 |
| 19 June 2024 | 9.71 | 9.72 | 9.57 | 9.58 | 9.58 | 10,133,312 |
| 18 June 2024 | 9.63 | 9.70 | 9.61 | 9.69 | 9.69 | 11,104,537 |
| 17 June 2024 | 9.52 | 9.65 | 9.50 | 9.61 | 9.61 | 12,687,708 |
| 14 June 2024 | 9.45 | 9.65 | 9.37 | 9.59 | 9.59 | 21,732,449 |
| 13 June 2024 | 9.46 | 9.52 | 9.36 | 9.45 | 9.45 | 10,738,079 |
| 12 June 2024 | 9.44 | 9.49 | 9.40 | 9.43 | 9.43 | 8,546,613 |
| 11 June 2024 | 9.38 | 9.55 | 9.36 | 9.44 | 9.44 | 10,959,549 |
| 07 June 2024 | 9.60 | 9.63 | 9.15 | 9.44 | 9.44 | 27,613,453 |
| 06 June 2024 | 9.75 | 9.80 | 9.53 | 9.56 | 9.56 | 17,463,800 |
| 05 June 2024 | 9.80 | 9.85 | 9.75 | 9.75 | 9.75 | 10,042,772 |
| 04 June 2024 | 9.74 | 9.83 | 9.72 | 9.80 | 9.80 | 10,719,583 |
| 03 June 2024 | 9.76 | 9.79 | 9.65 | 9.74 | 9.74 | 17,264,217 |
| 31 May 2024 | 9.82 | 9.87 | 9.79 | 9.79 | 9.79 | 8,620,745 |
| 30 May 2024 | 9.77 | 9.83 | 9.73 | 9.81 | 9.81 | 8,921,800 |
| 29 May 2024 | 9.80 | 9.91 | 9.78 | 9.80 | 9.80 | 9,015,762 |
| 28 May 2024 | 9.90 | 9.93 | 9.80 | 9.81 | 9.81 | 9,655,916 |
| 27 May 2024 | 9.88 | 9.92 | 9.77 | 9.92 | 9.92 | 11,938,958 |
| 24 May 2024 | 9.91 | 9.98 | 9.85 | 9.85 | 9.85 | 12,102,800 |
| 23 May 2024 | 10.10 | 10.13 | 9.93 | 9.95 | 9.95 | 17,372,561 |
| 22 May 2024 | 10.12 | 10.19 | 10.07 | 10.13 | 10.13 | 12,343,358 |
| 21 May 2024 | 10.16 | 10.20 | 10.08 | 10.10 | 10.10 | 12,459,972 |
| 20 May 2024 | 10.15 | 10.31 | 10.15 | 10.19 | 10.19 | 20,857,942 |
| 17 May 2024 | 10.07 | 10.19 | 10.04 | 10.19 | 10.19 | 17,316,408 |
| 16 May 2024 | 10.06 | 10.23 | 10.06 | 10.07 | 10.07 | 19,494,100 |
| 15 May 2024 | 10.46 | 10.48 | 10.08 | 10.10 | 10.10 | 35,490,802 |
| 14 May 2024 | 10.28 | 10.44 | 10.21 | 10.43 | 10.43 | 25,092,656 |
| 13 May 2024 | 10.26 | 10.37 | 10.14 | 10.29 | 10.29 | 19,239,900 |
| 10 May 2024 | 10.27 | 10.31 | 10.18 | 10.28 | 10.28 | 16,960,941 |
| 09 May 2024 | 10.15 | 10.33 | 10.15 | 10.24 | 10.24 | 17,521,127 |
| 08 May 2024 | 10.29 | 10.33 | 10.12 | 10.14 | 10.14 | 17,650,067 |
| 07 May 2024 | 10.37 | 10.41 | 10.26 | 10.30 | 10.30 | 18,010,044 |
| 06 May 2024 | 10.32 | 10.52 | 10.32 | 10.37 | 10.37 | 31,733,580 |
| 30 Apr 2024 | 10.41 | 10.50 | 10.29 | 10.29 | 10.29 | 29,396,600 |
| 29 Apr 2024 | 10.29 | 10.54 | 10.25 | 10.46 | 10.46 | 57,941,007 |
| 26 Apr 2024 | 10.16 | 10.34 | 9.95 | 10.30 | 10.30 | 62,587,597 |
| 25 Apr 2024 | 9.84 | 9.87 | 9.75 | 9.79 | 9.79 | 14,326,382 |
| 24 Apr 2024 | 9.88 | 9.90 | 9.78 | 9.85 | 9.85 | 15,018,220 |
| 23 Apr 2024 | 9.92 | 9.98 | 9.84 | 9.85 | 9.85 | 13,899,200 |
| 22 Apr 2024 | 9.84 | 10.03 | 9.80 | 9.93 | 9.93 | 14,886,144 |
| 19 Apr 2024 | 9.92 | 10.02 | 9.87 | 9.88 | 9.88 | 21,018,966 |
| 18 Apr 2024 | 10.01 | 10.16 | 9.93 | 9.99 | 9.99 | 35,578,917 |
| 17 Apr 2024 | 9.70 | 10.05 | 9.63 | 10.04 | 10.04 | 37,808,347 |
| 16 Apr 2024 | 9.77 | 10.10 | 9.72 | 9.81 | 9.81 | 46,557,109 |
| 15 Apr 2024 | 9.52 | 9.94 | 9.49 | 9.83 | 9.83 | 35,567,839 |
| 12 Apr 2024 | 9.72 | 9.75 | 9.50 | 9.51 | 9.51 | 17,313,662 |
| 11 Apr 2024 | 9.65 | 9.81 | 9.65 | 9.70 | 9.70 | 13,941,989 |
| 10 Apr 2024 | 9.91 | 9.94 | 9.67 | 9.72 | 9.72 | 17,902,419 |
| 09 Apr 2024 | 9.90 | 9.97 | 9.89 | 9.94 | 9.94 | 11,004,534 |
| 08 Apr 2024 | 9.98 | 10.05 | 9.89 | 9.89 | 9.89 | 18,916,960 |
| 03 Apr 2024 | 10.12 | 10.15 | 10.02 | 10.03 | 10.03 | 13,927,752 |
| 02 Apr 2024 | 10.20 | 10.25 | 10.09 | 10.11 | 10.11 | 17,995,768 |
| 01 Apr 2024 | 10.17 | 10.24 | 10.11 | 10.23 | 10.23 | 21,987,759 |
| 29 Mar 2024 | 10.02 | 10.08 | 9.95 | 10.07 | 10.07 | 10,178,601 |
| 28 Mar 2024 | 9.98 | 10.11 | 9.95 | 10.01 | 10.01 | 20,582,621 |
| 27 Mar 2024 | 10.13 | 10.15 | 9.97 | 9.97 | 9.97 | 19,726,890 |
| 26 Mar 2024 | 10.14 | 10.19 | 10.08 | 10.16 | 10.16 | 17,895,406 |
| 25 Mar 2024 | 10.35 | 10.38 | 10.08 | 10.09 | 10.09 | 34,073,097 |
| 22 Mar 2024 | 10.62 | 10.62 | 10.41 | 10.42 | 10.42 | 29,981,460 |
| 21 Mar 2024 | 10.65 | 10.78 | 10.59 | 10.62 | 10.62 | 32,228,009 |
| 20 Mar 2024 | 10.55 | 10.66 | 10.51 | 10.63 | 10.63 | 24,680,308 |
| 19 Mar 2024 | 10.75 | 10.75 | 10.57 | 10.57 | 10.57 | 29,083,687 |
| 18 Mar 2024 | 10.61 | 10.84 | 10.60 | 10.77 | 10.77 | 47,906,223 |
| 15 Mar 2024 | 10.48 | 10.58 | 10.39 | 10.57 | 10.57 | 26,191,026 |
| 14 Mar 2024 | 10.56 | 10.61 | 10.42 | 10.49 | 10.49 | 24,518,417 |
| 13 Mar 2024 | 10.69 | 10.69 | 10.56 | 10.59 | 10.59 | 28,701,599 |
| 12 Mar 2024 | 10.74 | 10.79 | 10.62 | 10.71 | 10.71 | 35,093,430 |
| 11 Mar 2024 | 10.54 | 10.72 | 10.53 | 10.69 | 10.69 | 32,028,630 |
| 08 Mar 2024 | 10.50 | 10.58 | 10.44 | 10.56 | 10.56 | 25,478,339 |
| 07 Mar 2024 | 10.69 | 10.73 | 10.46 | 10.50 | 10.50 | 44,822,309 |
| 06 Mar 2024 | 10.62 | 10.85 | 10.60 | 10.69 | 10.69 | 36,315,621 |
| 05 Mar 2024 | 10.71 | 10.77 | 10.60 | 10.63 | 10.63 | 37,906,842 |
| 04 Mar 2024 | 10.93 | 10.99 | 10.73 | 10.79 | 10.79 | 44,528,437 |
| 01 Mar 2024 | 10.90 | 11.02 | 10.80 | 10.92 | 10.92 | 56,365,942 |
| 29 Feb 2024 | 10.69 | 10.95 | 10.67 | 10.92 | 10.92 | 64,892,978 |
| 28 Feb 2024 | 11.18 | 11.35 | 10.71 | 10.71 | 10.71 | 122,327,571 |
| 27 Feb 2024 | 10.88 | 11.20 | 10.87 | 11.11 | 11.11 | 79,262,997 |
| 26 Feb 2024 | 10.74 | 11.23 | 10.69 | 10.98 | 10.98 | 105,144,405 |
| 23 Feb 2024 | 10.76 | 10.86 | 10.63 | 10.77 | 10.77 | 62,424,432 |
| 22 Feb 2024 | 10.59 | 10.88 | 10.55 | 10.75 | 10.75 | 69,354,625 |
| 21 Feb 2024 | 10.55 | 11.03 | 10.47 | 10.66 | 10.66 | 94,836,738 |
| 20 Feb 2024 | 10.36 | 10.90 | 10.29 | 10.72 | 10.72 | 87,127,188 |
| 19 Feb 2024 | 10.30 | 10.55 | 9.97 | 10.47 | 10.47 | 71,231,409 |
| 08 Feb 2024 | 10.38 | 10.75 | 10.30 | 10.34 | 10.34 | 82,755,479 |
| 07 Feb 2024 | 10.09 | 10.31 | 10.05 | 10.27 | 10.27 | 94,650,353 |
| 06 Feb 2024 | 9.13 | 10.39 | 9.13 | 10.19 | 10.19 | 125,906,962 |
| 05 Feb 2024 | 10.59 | 11.14 | 9.81 | 9.81 | 9.81 | 170,549,074 |
| 02 Feb 2024 | 10.76 | 11.36 | 10.25 | 10.90 | 10.90 | 206,445,385 |
| 01 Feb 2024 | 10.21 | 11.37 | 10.20 | 10.82 | 10.82 | 186,826,470 |
| 31 Jan 2024 | 9.84 | 10.73 | 9.84 | 10.34 | 10.34 | 91,684,125 |
| 30 Jan 2024 | 9.91 | 10.12 | 9.85 | 9.91 | 9.91 | 35,093,928 |
| 29 Jan 2024 | 10.19 | 10.35 | 10.02 | 10.04 | 10.04 | 48,911,298 |
| 26 Jan 2024 | 10.33 | 10.49 | 10.18 | 10.29 | 10.29 | 81,573,302 |
| 25 Jan 2024 | 9.82 | 10.86 | 9.74 | 10.62 | 10.62 | 125,169,590 |
| 24 Jan 2024 | 9.44 | 9.95 | 9.21 | 9.87 | 9.87 | 41,069,473 |
| 23 Jan 2024 | 9.22 | 9.44 | 9.07 | 9.36 | 9.36 | 18,223,074 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.