Shanghai - Delayed Quote CNY

Bank of China Limited (601988.SS)

Compare
5.02 -0.12 (-2.33%)
At close: 3:00 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Oct 15, 2024 5.12 5.13 5.01 5.02 5.02 270,654,116
Oct 14, 2024 5.07 5.18 5.06 5.14 5.14 401,207,274
Oct 11, 2024 5.03 5.14 4.95 5.02 5.02 334,033,665
Oct 10, 2024 4.84 5.10 4.83 5.01 5.01 563,798,117
Oct 9, 2024 4.95 4.98 4.80 4.81 4.81 575,567,867
Oct 8, 2024 5.30 5.40 4.92 4.97 4.97 832,929,630
Sep 30, 2024 4.86 5.09 4.75 5.00 5.00 802,777,316
Sep 27, 2024 5.03 5.05 4.83 4.87 4.87 306,440,305
Sep 26, 2024 4.90 5.00 4.87 4.99 4.99 294,366,626
Sep 25, 2024 4.98 5.09 4.82 4.90 4.90 304,060,722
Sep 24, 2024 4.72 4.90 4.70 4.90 4.90 266,090,547
Sep 23, 2024 4.63 4.71 4.60 4.69 4.69 129,778,378
Sep 20, 2024 4.60 4.65 4.57 4.64 4.64 163,674,263
Sep 19, 2024 4.66 4.68 4.58 4.61 4.61 151,005,209
Sep 18, 2024 4.60 4.66 4.59 4.65 4.65 119,022,612
Sep 13, 2024 4.65 4.67 4.55 4.58 4.58 147,627,671
Sep 12, 2024 4.62 4.66 4.58 4.63 4.63 135,614,509
Sep 11, 2024 4.78 4.79 4.62 4.63 4.63 196,461,878
Sep 10, 2024 4.70 4.81 4.69 4.80 4.80 194,804,893
Sep 9, 2024 4.74 4.74 4.62 4.68 4.68 132,881,462
Sep 6, 2024 4.71 4.80 4.71 4.72 4.72 110,378,260
Sep 5, 2024 4.74 4.77 4.65 4.71 4.71 170,267,229
Sep 4, 2024 4.74 4.80 4.71 4.74 4.74 153,994,793
Sep 3, 2024 4.88 4.90 4.71 4.76 4.76 243,637,889
Sep 2, 2024 4.77 4.93 4.73 4.90 4.90 264,042,411
Aug 30, 2024 4.91 4.96 4.79 4.79 4.79 378,075,167
Aug 29, 2024 5.11 5.12 4.89 4.91 4.91 297,435,772
Aug 28, 2024 5.16 5.20 5.08 5.12 5.12 206,616,031
Aug 27, 2024 5.07 5.17 5.06 5.17 5.17 187,745,937
Aug 26, 2024 5.06 5.08 5.00 5.08 5.08 137,483,202
Aug 23, 2024 5.07 5.09 5.00 5.08 5.08 152,449,886
Aug 22, 2024 4.95 5.09 4.94 5.07 5.07 214,650,766
Aug 21, 2024 4.95 4.97 4.87 4.95 4.95 140,557,753
Aug 20, 2024 4.93 4.97 4.88 4.96 4.96 182,475,890
Aug 19, 2024 4.81 4.93 4.79 4.92 4.92 192,969,469
Aug 16, 2024 4.75 4.82 4.74 4.81 4.81 153,312,967
Aug 15, 2024 4.72 4.76 4.71 4.75 4.75 129,166,405
Aug 14, 2024 4.70 4.73 4.69 4.72 4.72 94,814,228
Aug 13, 2024 4.65 4.72 4.64 4.70 4.70 149,191,970
Aug 12, 2024 4.63 4.68 4.62 4.66 4.66 102,727,927
Aug 9, 2024 4.62 4.65 4.60 4.63 4.63 96,115,932
Aug 8, 2024 4.63 4.65 4.61 4.62 4.62 73,465,905
Aug 7, 2024 4.61 4.66 4.59 4.62 4.62 141,953,511
Aug 6, 2024 4.66 4.68 4.58 4.61 4.61 178,945,901
Aug 5, 2024 4.70 4.72 4.64 4.67 4.67 167,968,404
Aug 2, 2024 4.69 4.74 4.66 4.70 4.70 138,897,781
Aug 1, 2024 4.66 4.74 4.60 4.69 4.69 174,642,792
Jul 31, 2024 4.78 4.78 4.66 4.66 4.66 239,307,440
Jul 30, 2024 4.75 4.78 4.72 4.77 4.77 158,416,497
Jul 29, 2024 4.65 4.76 4.57 4.74 4.74 226,429,707
Jul 26, 2024 4.73 4.73 4.58 4.63 4.63 240,079,585
Jul 25, 2024 4.75 4.78 4.66 4.73 4.73 200,097,004
Jul 24, 2024 4.74 4.80 4.73 4.76 4.76 200,928,699
Jul 23, 2024 4.64 4.81 4.63 4.76 4.76 280,630,309
Jul 22, 2024 4.65 4.67 4.60 4.65 4.65 180,067,070
Jul 19, 2024 4.66 4.68 4.60 4.67 4.67 213,419,778
Jul 18, 2024 4.66 4.67 4.61 4.66 4.66 190,394,576
Jul 17, 2024 0.24 Dividend
Jul 17, 2024 4.65 4.68 4.61 4.66 4.66 282,409,959
Jul 16, 2024 4.87 4.97 4.84 4.88 4.64 333,215,812
Jul 15, 2024 4.77 4.87 4.76 4.85 4.62 219,146,122
Jul 12, 2024 4.69 4.79 4.68 4.77 4.54 207,327,456
Jul 11, 2024 4.75 4.76 4.67 4.70 4.47 215,789,636
Jul 10, 2024 4.74 4.78 4.73 4.75 4.52 137,590,833
Jul 9, 2024 4.69 4.75 4.66 4.74 4.51 175,552,680
Jul 8, 2024 4.64 4.71 4.62 4.69 4.46 194,208,720
Jul 5, 2024 4.74 4.74 4.74 4.74 4.51 -
Jul 4, 2024 4.71 4.75 4.70 4.74 4.51 146,257,032
Jul 3, 2024 4.76 4.79 4.67 4.71 4.48 215,707,951
Jul 2, 2024 4.67 4.76 4.66 4.76 4.53 224,677,163
Jul 1, 2024 4.62 4.70 4.60 4.67 4.44 195,508,252
Jun 28, 2024 4.61 4.63 4.59 4.62 4.40 162,223,187
Jun 27, 2024 4.55 4.63 4.54 4.61 4.39 226,128,197
Jun 26, 2024 4.51 4.58 4.51 4.55 4.33 184,573,342
Jun 25, 2024 4.49 4.53 4.48 4.52 4.30 202,776,979
Jun 24, 2024 4.48 4.50 4.46 4.49 4.27 148,737,176
Jun 21, 2024 4.49 4.51 4.46 4.47 4.25 130,423,465
Jun 20, 2024 4.48 4.50 4.46 4.49 4.27 108,144,373
Jun 19, 2024 4.44 4.49 4.43 4.48 4.26 158,838,448
Jun 18, 2024 4.43 4.45 4.40 4.44 4.22 108,895,102
Jun 17, 2024 4.48 4.48 4.42 4.43 4.22 138,062,959
Jun 14, 2024 4.45 4.49 4.43 4.48 4.26 170,373,186
Jun 13, 2024 4.41 4.45 4.40 4.45 4.23 124,257,637
Jun 12, 2024 4.46 4.46 4.38 4.41 4.20 198,311,460
Jun 11, 2024 4.53 4.56 4.46 4.46 4.24 209,145,139
Jun 7, 2024 4.45 4.53 4.44 4.53 4.31 249,526,464
Jun 6, 2024 4.44 4.47 4.44 4.45 4.23 147,063,016
Jun 5, 2024 4.44 4.46 4.42 4.45 4.23 109,343,236
Jun 4, 2024 4.44 4.45 4.43 4.44 4.22 92,280,860
Jun 3, 2024 4.44 4.46 4.41 4.44 4.22 141,784,758
May 31, 2024 4.41 4.45 4.41 4.44 4.22 134,737,239
May 30, 2024 4.44 4.47 4.40 4.41 4.20 179,812,217
May 29, 2024 4.47 4.48 4.43 4.45 4.23 187,756,598
May 28, 2024 4.51 4.52 4.47 4.48 4.26 163,078,102
May 27, 2024 4.49 4.52 4.48 4.51 4.29 137,485,256
May 24, 2024 4.51 4.53 4.48 4.48 4.26 136,877,247
May 23, 2024 4.53 4.54 4.49 4.52 4.30 154,854,933
May 22, 2024 4.51 4.54 4.49 4.53 4.31 141,491,366
May 21, 2024 4.47 4.51 4.45 4.51 4.29 168,482,143
May 20, 2024 4.49 4.54 4.47 4.47 4.25 203,389,961
May 17, 2024 4.47 4.49 4.45 4.49 4.27 154,369,929
May 16, 2024 4.44 4.48 4.42 4.47 4.25 159,200,943
May 15, 2024 4.42 4.46 4.42 4.44 4.22 126,861,111
May 14, 2024 4.46 4.47 4.42 4.42 4.21 168,048,987
May 13, 2024 4.47 4.48 4.43 4.46 4.24 166,800,111
May 10, 2024 4.47 4.50 4.45 4.47 4.25 164,434,931
May 9, 2024 4.53 4.53 4.46 4.47 4.25 168,154,498
May 8, 2024 4.48 4.53 4.48 4.51 4.29 181,812,721
May 7, 2024 4.48 4.49 4.42 4.48 4.26 242,697,714
May 6, 2024 4.61 4.62 4.47 4.48 4.26 394,654,586
Apr 30, 2024 4.56 4.61 4.54 4.59 4.37 192,288,273
Apr 29, 2024 4.55 4.60 4.53 4.57 4.35 211,116,619
Apr 26, 2024 4.65 4.68 4.55 4.56 4.34 257,369,376
Apr 25, 2024 4.63 4.66 4.60 4.65 4.42 164,718,824
Apr 24, 2024 4.66 4.68 4.62 4.63 4.41 132,581,646
Apr 23, 2024 4.66 4.72 4.62 4.66 4.43 202,561,503
Apr 22, 2024 4.74 4.78 4.65 4.66 4.43 201,102,713
Apr 19, 2024 4.69 4.74 4.68 4.72 4.49 150,963,300
Apr 18, 2024 4.65 4.73 4.64 4.69 4.46 260,096,872
Apr 17, 2024 4.62 4.69 4.55 4.66 4.43 243,918,366
Apr 16, 2024 4.58 4.65 4.55 4.64 4.42 243,578,220
Apr 15, 2024 4.49 4.59 4.48 4.59 4.37 225,622,080
Apr 12, 2024 4.48 4.51 4.45 4.49 4.27 157,180,391
Apr 11, 2024 4.50 4.51 4.46 4.48 4.26 117,529,510
Apr 10, 2024 4.48 4.53 4.48 4.50 4.28 138,645,132
Apr 9, 2024 4.53 4.57 4.47 4.49 4.27 164,582,852
Apr 8, 2024 4.47 4.55 4.44 4.53 4.31 180,091,455
Apr 3, 2024 4.49 4.52 4.46 4.48 4.26 131,281,585
Apr 2, 2024 4.47 4.51 4.45 4.50 4.28 130,503,433
Apr 1, 2024 4.41 4.47 4.39 4.46 4.24 180,010,859
Mar 29, 2024 4.37 4.45 4.36 4.40 4.19 102,703,446
Mar 28, 2024 4.48 4.49 4.37 4.38 4.17 219,075,156
Mar 27, 2024 4.44 4.53 4.43 4.49 4.27 166,417,009
Mar 26, 2024 4.41 4.44 4.37 4.44 4.22 158,314,805
Mar 25, 2024 4.39 4.42 4.36 4.40 4.19 141,982,701
Mar 22, 2024 4.38 4.41 4.35 4.39 4.18 155,670,272
Mar 21, 2024 4.36 4.42 4.35 4.37 4.16 173,950,282
Mar 20, 2024 4.28 4.38 4.27 4.35 4.14 158,331,753
Mar 19, 2024 4.34 4.34 4.29 4.29 4.08 166,392,738
Mar 18, 2024 4.35 4.36 4.30 4.35 4.14 176,963,572
Mar 15, 2024 4.37 4.40 4.35 4.35 4.14 129,543,243
Mar 14, 2024 4.35 4.41 4.34 4.37 4.16 162,453,962
Mar 13, 2024 4.39 4.40 4.35 4.36 4.15 195,789,334
Mar 12, 2024 4.51 4.51 4.39 4.39 4.18 257,246,315
Mar 11, 2024 4.55 4.56 4.50 4.51 4.29 171,416,127
Mar 8, 2024 4.56 4.58 4.53 4.55 4.33 117,178,156
Mar 7, 2024 4.55 4.58 4.53 4.57 4.35 141,901,702
Mar 6, 2024 4.60 4.63 4.54 4.55 4.33 170,246,452
Mar 5, 2024 4.51 4.61 4.51 4.60 4.38 207,707,420
Mar 4, 2024 4.47 4.54 4.45 4.51 4.29 192,842,250
Mar 1, 2024 4.47 4.50 4.44 4.48 4.26 188,682,830
Feb 29, 2024 4.45 4.48 4.43 4.47 4.25 177,942,425
Feb 28, 2024 4.46 4.50 4.38 4.46 4.24 231,075,058
Feb 27, 2024 4.45 4.51 4.43 4.46 4.24 156,993,738
Feb 26, 2024 4.60 4.60 4.45 4.46 4.24 231,359,421
Feb 23, 2024 4.57 4.67 4.56 4.60 4.38 192,314,923
Feb 22, 2024 4.56 4.58 4.52 4.56 4.34 152,926,631
Feb 21, 2024 4.52 4.64 4.51 4.56 4.34 218,315,737
Feb 20, 2024 4.50 4.55 4.46 4.53 4.31 188,611,547
Feb 19, 2024 4.30 4.52 4.27 4.51 4.29 358,566,170
Feb 8, 2024 4.32 4.34 4.19 4.31 4.10 349,456,882
Feb 7, 2024 4.43 4.45 4.24 4.35 4.14 474,552,707
Feb 6, 2024 4.44 4.51 4.40 4.46 4.24 362,253,486
Feb 5, 2024 4.30 4.45 4.28 4.44 4.22 398,751,528
Feb 2, 2024 4.28 4.33 4.25 4.32 4.11 282,839,382
Feb 1, 2024 4.31 4.33 4.27 4.27 4.06 207,757,060
Jan 31, 2024 4.25 4.35 4.24 4.32 4.11 250,145,132
Jan 30, 2024 4.28 4.34 4.23 4.27 4.06 208,305,689
Jan 29, 2024 4.29 4.35 4.24 4.30 4.09 274,380,378
Jan 26, 2024 4.14 4.29 4.14 4.28 4.07 338,161,640
Jan 25, 2024 4.11 4.17 4.10 4.15 3.95 240,280,996
Jan 24, 2024 3.99 4.10 3.98 4.10 3.90 270,184,731
Jan 23, 2024 3.98 4.00 3.95 3.98 3.79 220,844,247
Jan 22, 2024 3.97 4.03 3.95 4.00 3.81 289,722,201
Jan 19, 2024 4.00 4.00 3.95 3.97 3.78 243,185,844
Jan 18, 2024 4.03 4.04 3.89 4.01 3.82 398,524,417
Jan 17, 2024 4.06 4.10 4.03 4.03 3.83 217,728,928
Jan 16, 2024 4.04 4.07 4.02 4.07 3.87 186,165,023
Jan 15, 2024 4.03 4.05 4.01 4.05 3.85 129,558,959
Jan 12, 2024 3.97 4.04 3.97 4.03 3.83 156,383,098
Jan 11, 2024 4.03 4.04 3.98 3.98 3.79 203,953,985
Jan 10, 2024 4.10 4.13 4.04 4.04 3.84 203,708,518
Jan 9, 2024 4.09 4.12 4.05 4.10 3.90 166,919,951
Jan 8, 2024 4.12 4.15 4.08 4.10 3.90 186,333,583
Jan 5, 2024 4.14 4.19 4.10 4.12 3.92 214,880,085
Jan 4, 2024 4.05 4.15 4.04 4.14 3.94 256,306,363
Jan 3, 2024 4.01 4.06 4.01 4.05 3.85 183,377,660
Jan 2, 2024 3.99 4.04 3.98 4.01 3.82 167,052,841
Dec 29, 2023 3.99 4.01 3.97 3.99 3.80 131,607,896
Dec 28, 2023 4.05 4.07 3.99 3.99 3.80 267,378,672
Dec 27, 2023 4.03 4.05 4.00 4.05 3.85 133,353,000
Dec 26, 2023 4.02 4.06 4.01 4.03 3.83 174,125,016
Dec 25, 2023 3.99 4.03 3.98 4.02 3.83 112,311,710
Dec 22, 2023 3.99 4.01 3.97 3.99 3.80 172,164,040
Dec 21, 2023 3.98 4.00 3.95 3.98 3.79 168,090,273
Dec 20, 2023 3.98 4.03 3.97 3.99 3.80 162,518,270
Dec 19, 2023 3.99 4.00 3.96 3.97 3.78 118,244,244
Dec 18, 2023 3.90 3.99 3.90 3.99 3.80 264,559,689
Dec 15, 2023 3.97 3.98 3.91 3.91 3.72 203,309,474
Dec 14, 2023 3.99 4.00 3.95 3.98 3.79 133,399,783
Dec 13, 2023 3.98 4.00 3.96 3.98 3.79 153,605,158
Dec 12, 2023 3.92 3.98 3.89 3.98 3.79 212,756,105
Dec 11, 2023 3.92 3.94 3.82 3.92 3.73 322,524,275
Dec 8, 2023 3.99 4.00 3.91 3.94 3.75 444,899,798
Dec 7, 2023 3.96 4.01 3.93 3.99 3.80 233,086,785
Dec 6, 2023 4.00 4.01 3.93 3.96 3.77 219,287,961
Dec 5, 2023 4.04 4.05 4.01 4.01 3.82 170,890,412
Dec 4, 2023 4.03 4.05 4.02 4.03 3.83 118,609,900
Dec 1, 2023 3.99 4.06 3.98 4.04 3.84 241,289,808
Nov 30, 2023 3.98 4.00 3.96 3.99 3.80 159,897,206
Nov 29, 2023 3.97 4.00 3.96 3.98 3.79 165,165,082
Nov 28, 2023 3.97 3.98 3.96 3.97 3.78 134,163,227
Nov 27, 2023 3.98 3.99 3.94 3.98 3.79 175,017,593
Nov 24, 2023 3.96 3.99 3.95 3.98 3.79 144,039,759
Nov 23, 2023 3.98 3.99 3.96 3.96 3.77 94,855,250
Nov 22, 2023 3.96 3.99 3.94 3.97 3.78 139,509,274
Nov 21, 2023 3.98 3.99 3.96 3.97 3.78 129,114,146
Nov 20, 2023 3.95 3.98 3.94 3.97 3.78 107,044,853
Nov 17, 2023 3.96 3.98 3.93 3.95 3.76 111,892,876
Nov 16, 2023 3.97 3.99 3.93 3.97 3.78 172,051,545
Nov 15, 2023 3.98 3.99 3.93 3.95 3.76 145,447,760
Nov 14, 2023 3.94 3.98 3.93 3.96 3.77 132,129,569
Nov 13, 2023 3.96 3.96 3.90 3.94 3.75 100,246,844
Nov 10, 2023 3.94 3.99 3.91 3.95 3.76 191,965,005
Nov 9, 2023 3.88 3.96 3.88 3.95 3.76 240,132,476
Nov 8, 2023 3.87 3.92 3.87 3.88 3.69 175,100,720
Nov 7, 2023 3.84 3.90 3.83 3.89 3.70 176,048,068
Nov 6, 2023 3.90 3.91 3.83 3.84 3.65 256,610,910
Nov 3, 2023 3.95 3.96 3.89 3.89 3.70 172,724,411
Nov 2, 2023 3.94 3.98 3.93 3.95 3.76 134,366,335
Nov 1, 2023 3.91 3.94 3.88 3.92 3.73 143,484,020
Oct 31, 2023 3.84 3.92 3.82 3.90 3.71 228,710,522
Oct 30, 2023 3.86 3.89 3.79 3.84 3.65 330,306,624
Oct 27, 2023 3.88 3.95 3.85 3.89 3.70 252,554,238
Oct 26, 2023 3.82 3.89 3.80 3.88 3.69 171,107,258
Oct 25, 2023 3.86 3.87 3.80 3.82 3.63 172,927,871
Oct 24, 2023 3.92 3.93 3.83 3.84 3.65 237,866,870
Oct 23, 2023 3.93 3.96 3.88 3.92 3.73 218,221,870
Oct 20, 2023 3.94 3.98 3.91 3.94 3.75 201,033,376
Oct 19, 2023 4.00 4.01 3.92 3.97 3.78 301,912,121
Oct 18, 2023 3.97 4.03 3.96 4.02 3.83 234,041,941
Oct 17, 2023 3.98 4.00 3.96 3.98 3.79 161,438,645
Oct 16, 2023 3.96 4.00 3.92 3.99 3.80 262,981,563

Related Tickers

601398.SS Industrial and Commercial Bank of China Limited
6.26
-3.25%
 
601288.SS Agricultural Bank of China Limited
4.9200
-2.19%
 
601939.SS China Construction Bank Corporation
8.22
-3.86%
 
0005.HK HSBC Holdings plc
67.600
-0.88%
 
601328.SS Bank of Communications Co., Ltd.
7.37
-2.12%
 
1398.HK Industrial and Commercial Bank of China Limited
4.720
-2.28%
 
1288.HK Agricultural Bank of China Limited
3.880
-0.51%
 
0939.HK China Construction Bank Corporation
6.030
-1.95%
 
CICHY China Construction Bank Corporation
15.70
-0.25%
 
ACGBY Agricultural Bank of China Limited
12.44
+4.54%