Shanghai - Delayed Quote
CNY
Bank of China Limited (601988.SS)
7.04
-0.05
(-0.71%)
At close: 3:00:01 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
7.10
7.19
6.98
7.04
7.04
384,399,449
Oct 30, 2026
7.19
7.19
6.98
7.09
7.09
406,994,002
Oct 29, 2026
7.03
7.19
7.00
7.16
7.16
321,893,148
Oct 28, 2026
7.02
7.04
6.90
7.02
7.02
285,369,671
Oct 27, 2026
6.92
7.04
6.89
7.02
7.02
306,512,969
Oct 26, 2026
6.93
7.02
6.89
7.00
7.00
369,674,006
Oct 23, 2026
7.19
7.23
6.88
6.93
6.93
500,395,336
Oct 22, 2026
7.24
7.25
7.14
7.22
7.22
301,446,817
Oct 21, 2026
7.17
7.25
7.11
7.24
7.24
255,416,823
Oct 20, 2026
7.09
7.20
7.04
7.18
7.18
309,023,757
Oct 19, 2026
6.88
7.13
6.84
7.11
7.11
352,352,774
Oct 16, 2026
7.00
7.02
6.83
6.92
6.92
445,143,778
Oct 15, 2026
7.00
7.05
6.91
7.05
7.05
333,687,710
Oct 14, 2026
7.06
7.15
6.99
7.03
7.03
296,056,091
Oct 13, 2026
6.99
7.08
6.96
7.07
7.07
357,835,412
Oct 12, 2026
6.79
7.00
6.78
6.97
6.97
328,124,662
Oct 9, 2026
6.82
6.87
6.76
6.77
6.77
297,887,233
Oct 8, 2026
6.70
6.87
6.69
6.81
6.81
259,926,729
Sep 30, 2026
6.64
6.79
6.61
6.73
6.73
273,081,897
Sep 29, 2026
6.62
6.69
6.57
6.65
6.65
231,777,977
Sep 28, 2026
6.61
6.71
6.59
6.63
6.63
260,427,615
Sep 24, 2026
6.59
6.70
6.58
6.62
6.62
236,386,419
Sep 23, 2026
6.62
6.67
6.50
6.58
6.58
236,708,492
Sep 22, 2026
6.60
6.67
6.53
6.65
6.65
210,100,932
Sep 21, 2026
6.52
6.64
6.49
6.63
6.63
209,405,469
Sep 18, 2026
6.55
6.64
6.50
6.54
6.54
220,006,470
Sep 17, 2026
6.56
6.62
6.51
6.58
6.58
177,314,678
Sep 16, 2026
6.56
6.60
6.48
6.56
6.56
179,649,196
Sep 15, 2026
6.63
6.64
6.50
6.57
6.57
197,525,466
Sep 14, 2026
6.56
6.73
6.56
6.64
6.64
244,194,783
Sep 11, 2026
6.56
6.66
6.47
6.57
6.57
308,566,196
Sep 10, 2026
6.45
6.55
6.45
6.53
6.53
196,226,868
Sep 9, 2026
6.38
6.44
6.35
6.43
6.43
146,488,016
Sep 8, 2026
6.42
6.46
6.30
6.39
6.39
229,313,173
Sep 7, 2026
6.59
6.62
6.42
6.44
6.44
288,777,341
Sep 4, 2026
6.50
6.64
6.50
6.57
6.57
242,607,106
Sep 3, 2026
6.66
6.73
6.51
6.54
6.54
291,789,667
Sep 2, 2026
6.67
6.72
6.64
6.68
6.68
252,822,193
Sep 1, 2026
6.51
6.69
6.48
6.67
6.67
322,829,397
Aug 31, 2026
6.24
6.52
6.23
6.51
6.51
497,716,918
Aug 28, 2026
6.12
6.23
6.09
6.19
6.19
228,344,020
Aug 27, 2026
6.18
6.21
6.09
6.14
6.14
255,535,284
Aug 26, 2026
6.12
6.23
6.11
6.20
6.20
260,758,583
Aug 25, 2026
6.14
6.20
6.11
6.14
6.14
252,413,202
Aug 24, 2026
6.04
6.16
6.03
6.13
6.13
270,397,024
Aug 21, 2026
6.03
6.09
6.02
6.05
6.05
193,812,663
Aug 20, 2026
6.03
6.07
6.00
6.05
6.05
217,813,473
Aug 19, 2026
6.02
6.11
6.01
6.08
6.08
362,506,806
Aug 18, 2026
5.89
6.03
5.88
6.03
6.03
331,033,390
Aug 17, 2026
5.88
5.92
5.86
5.90
5.90
157,529,471
Aug 14, 2026
5.93
5.95
5.87
5.88
5.88
197,405,197
Aug 13, 2026
5.82
5.95
5.81
5.95
5.95
290,336,725
Aug 12, 2026
5.87
5.88
5.79
5.83
5.83
230,208,060
Aug 11, 2026
5.83
5.88
5.82
5.88
5.88
198,215,240
Aug 10, 2026
5.76
5.86
5.75
5.82
5.82
262,853,169
Aug 7, 2026
5.78
5.82
5.72
5.77
5.77
237,615,770
Aug 6, 2026
5.75
5.81
5.70
5.79
5.79
298,461,311
Aug 5, 2026
5.80
5.81
5.70
5.73
5.73
356,775,656
Aug 4, 2026
5.98
5.99
5.81
5.82
5.82
396,292,514
Aug 3, 2026
6.00
6.07
5.93
6.03
6.03
335,642,753
Jul 31, 2026
6.02
6.06
5.87
6.06
6.06
536,725,356
Jul 30, 2026
5.99
6.14
5.98
6.14
6.14
347,921,111
Jul 29, 2026
6.10
6.11
6.00
6.01
6.01
323,697,697
Jul 28, 2026
6.03
6.12
6.00
6.10
6.10
299,987,864
Jul 27, 2026
6.03
6.07
5.97
6.00
6.00
252,277,042
Jul 24, 2026
5.99
6.04
5.97
6.01
6.01
256,423,299
Jul 23, 2026
5.91
6.01
5.90
5.97
5.97
212,862,747
Jul 22, 2026
5.86
5.94
5.80
5.94
5.94
287,730,403
Jul 21, 2026
6.08
6.08
5.87
5.88
5.88
434,694,602
Jul 20, 2026
5.92
6.11
5.89
6.08
6.08
463,203,735
Jul 17, 2026
5.80
5.98
5.80
5.96
5.96
470,140,029
Jul 16, 2026
5.88
5.92
5.76
5.80
5.80
243,764,536
Jul 15, 2026
5.81
5.90
5.78
5.88
5.88
257,680,190
Jul 14, 2026
5.88
5.90
5.79
5.87
5.87
301,634,729
Jul 13, 2026
5.78
5.94
5.75
5.92
5.92
384,244,469
Jul 10, 2026
0.1169
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 10, 2026
5.71
5.81
5.68
5.79
5.79
265,787,225
Jul 9, 2026
5.89
5.90
5.79
5.83
5.71
303,357,711
Jul 8, 2026
5.77
5.94
5.71
5.92
5.80
332,910,380
Jul 7, 2026
5.63
5.81
5.62
5.78
5.66
327,642,576
Jul 6, 2026
5.54
5.65
5.51
5.64
5.53
226,882,640
Jul 3, 2026
5.58
5.63
5.51
5.56
5.45
243,125,633
Jul 2, 2026
5.66
5.75
5.53
5.58
5.47
293,550,041
Jul 1, 2026
5.67
5.72
5.64
5.65
5.54
200,728,642
Jun 30, 2026
5.76
5.78
5.57
5.72
5.61
400,557,890
Jun 29, 2026
5.75
5.82
5.62
5.80
5.68
329,122,040
Jun 26, 2026
5.79
5.89
5.75
5.76
5.64
324,748,486
Jun 25, 2026
5.90
6.03
5.78
5.79
5.67
378,028,835
Jun 24, 2026
6.15
6.20
6.00
6.02
5.90
328,679,881
Jun 23, 2026
5.94
6.18
5.92
6.14
6.02
387,064,160
Jun 22, 2026
5.78
5.98
5.74
5.94
5.82
385,686,434
Jun 18, 2026
5.92
5.94
5.77
5.78
5.66
365,196,856
Jun 17, 2026
6.04
6.08
5.92
5.94
5.82
232,013,719
Jun 16, 2026
6.10
6.13
6.01
6.04
5.92
224,639,512
Jun 15, 2026
6.26
6.27
6.08
6.13
6.01
404,385,541
Jun 12, 2026
6.14
6.29
6.10
6.29
6.16
335,000,358
Jun 11, 2026
6.22
6.23
6.11
6.20
6.08
242,227,764
Jun 10, 2026
6.14
6.27
6.11
6.22
6.10
308,022,989
Jun 9, 2026
6.10
6.19
6.07
6.13
6.01
256,163,528
Jun 8, 2026
6.05
6.17
6.02
6.14
6.02
362,303,513
Jun 5, 2026
5.91
6.05
5.90
6.05
5.93
364,359,224
Jun 4, 2026
5.95
5.99
5.88
5.90
5.78
191,212,486
Jun 3, 2026
5.96
5.98
5.86
5.95
5.83
263,689,241
Jun 2, 2026
5.93
6.05
5.92
5.97
5.85
329,688,873
Jun 1, 2026
5.85
5.94
5.81
5.93
5.81
279,331,275
May 29, 2026
5.80
5.91
5.76
5.86
5.74
340,678,300
May 28, 2026
5.84
5.93
5.79
5.81
5.69
267,315,297
May 27, 2026
5.90
5.98
5.81
5.85
5.73
256,933,566
May 26, 2026
5.88
5.98
5.87
5.91
5.79
292,546,229
May 25, 2026
5.84
5.94
5.83
5.90
5.78
246,668,351
May 22, 2026
5.79
5.88
5.71
5.86
5.74
310,632,830
May 21, 2026
5.71
5.84
5.66
5.80
5.68
326,036,758
May 20, 2026
5.83
5.84
5.70
5.70
5.59
207,037,318
May 19, 2026
5.80
5.90
5.79
5.83
5.71
271,888,725
May 18, 2026
5.79
5.82
5.76
5.79
5.67
194,088,388
May 15, 2026
5.76
5.81
5.69
5.79
5.67
269,942,195
May 14, 2026
5.71
5.83
5.70
5.76
5.64
273,427,645
May 13, 2026
5.75
5.77
5.69
5.72
5.61
173,384,711
May 12, 2026
5.68
5.78
5.67
5.74
5.62
249,703,901
May 11, 2026
5.67
5.69
5.61
5.68
5.57
229,231,491
May 8, 2026
5.70
5.75
5.66
5.68
5.57
164,666,003
May 7, 2026
5.71
5.76
5.68
5.69
5.58
174,848,521
May 6, 2026
5.75
5.75
5.64
5.71
5.60
267,950,874
Apr 30, 2026
5.80
5.85
5.73
5.75
5.63
252,823,333
Apr 29, 2026
5.81
5.83
5.73
5.79
5.67
218,008,616
Apr 28, 2026
5.74
5.82
5.73
5.81
5.69
164,756,096
Apr 27, 2026
5.80
5.84
5.75
5.76
5.64
166,817,156
Apr 24, 2026
5.82
5.84
5.78
5.81
5.69
148,447,775
Apr 23, 2026
5.83
5.88
5.80
5.82
5.70
158,839,186
Apr 22, 2026
5.93
5.95
5.83
5.84
5.72
161,678,244
Apr 21, 2026
5.89
5.97
5.89
5.93
5.81
205,382,068
Apr 20, 2026
5.75
5.92
5.74
5.90
5.78
258,027,973
Apr 17, 2026
5.77
5.82
5.75
5.77
5.65
153,168,013
Apr 16, 2026
5.80
5.87
5.76
5.79
5.67
189,043,803
Apr 15, 2026
5.71
5.82
5.70
5.79
5.67
231,003,234
Apr 14, 2026
5.66
5.74
5.65
5.73
5.62
188,066,450
Apr 13, 2026
5.65
5.69
5.58
5.69
5.58
200,252,806
Apr 10, 2026
5.68
5.68
5.62
5.65
5.54
177,626,358
Apr 9, 2026
5.74
5.77
5.67
5.69
5.58
223,535,039
Apr 8, 2026
5.77
5.78
5.63
5.74
5.62
314,917,943
Apr 7, 2026
5.82
5.84
5.75
5.80
5.68
250,996,350
Apr 3, 2026
5.95
5.96
5.78
5.82
5.70
239,214,989
Apr 2, 2026
5.87
5.97
5.84
5.94
5.82
292,924,188
Apr 1, 2026
5.89
5.95
5.85
5.87
5.75
343,189,269
Mar 31, 2026
5.67
5.91
5.67
5.87
5.75
652,254,090
Mar 30, 2026
5.55
5.68
5.55
5.67
5.56
289,633,041
Mar 27, 2026
5.57
5.60
5.56
5.57
5.46
217,430,554
Mar 26, 2026
5.53
5.60
5.52
5.58
5.47
275,051,317
Mar 25, 2026
5.46
5.55
5.38
5.55
5.44
317,240,980
Mar 24, 2026
5.38
5.49
5.37
5.47
5.36
300,944,305
Mar 23, 2026
5.49
5.50
5.32
5.39
5.28
433,148,480
Mar 20, 2026
5.52
5.58
5.49
5.51
5.40
259,377,052
Mar 19, 2026
5.48
5.56
5.48
5.53
5.42
356,527,575
Mar 18, 2026
5.50
5.54
5.46
5.50
5.39
298,110,031
Mar 17, 2026
5.40
5.50
5.38
5.50
5.39
362,388,776
Mar 16, 2026
5.39
5.42
5.37
5.40
5.29
206,924,880
Mar 13, 2026
5.37
5.42
5.33
5.39
5.28
237,995,758
Mar 12, 2026
5.35
5.38
5.33
5.37
5.26
164,286,248
Mar 11, 2026
5.33
5.36
5.30
5.36
5.25
136,654,818
Mar 10, 2026
5.35
5.35
5.31
5.33
5.22
203,870,611
Mar 9, 2026
5.37
5.41
5.35
5.36
5.25
248,943,616
Mar 6, 2026
5.37
5.42
5.35
5.39
5.28
194,947,276
Mar 5, 2026
5.31
5.40
5.29
5.39
5.28
249,638,030
Mar 4, 2026
5.41
5.42
5.28
5.35
5.24
423,813,553
Mar 3, 2026
5.30
5.44
5.28
5.42
5.31
495,574,107
Mar 2, 2026
5.28
5.33
5.25
5.31
5.20
227,969,156
Feb 27, 2026
5.28
5.30
5.26
5.28
5.17
141,987,166
Feb 26, 2026
5.29
5.31
5.25
5.27
5.16
156,390,840
Feb 25, 2026
5.29
5.31
5.27
5.29
5.18
187,928,206
Feb 24, 2026
5.32
5.32
5.28
5.29
5.18
157,530,558
Feb 13, 2026
5.35
5.36
5.30
5.31
5.20
211,973,073
Feb 12, 2026
5.41
5.41
5.33
5.34
5.23
235,306,383
Feb 11, 2026
5.41
5.43
5.36
5.41
5.30
170,686,804
Feb 10, 2026
5.38
5.42
5.36
5.41
5.30
209,240,437
Feb 9, 2026
5.33
5.38
5.31
5.38
5.27
172,065,954
Feb 6, 2026
5.42
5.43
5.33
5.35
5.24
271,598,355
Feb 5, 2026
5.37
5.43
5.35
5.40
5.29
266,343,156
Feb 4, 2026
5.29
5.36
5.28
5.35
5.24
272,475,935
Feb 3, 2026
5.40
5.40
5.27
5.28
5.17
448,757,315
Feb 2, 2026
5.37
5.45
5.36
5.42
5.31
338,563,858
Jan 30, 2026
5.38
5.43
5.35
5.37
5.26
324,854,861
Jan 29, 2026
5.34
5.40
5.30
5.37
5.26
323,012,120
Jan 28, 2026
5.32
5.40
5.30
5.34
5.23
331,404,075
Jan 27, 2026
5.31
5.42
5.30
5.33
5.22
430,591,172
Jan 26, 2026
5.26
5.36
5.23
5.31
5.20
379,622,885
Jan 23, 2026
5.32
5.32
5.26
5.27
5.16
247,374,052
Jan 22, 2026
5.33
5.36
5.30
5.30
5.19
249,659,484
Jan 21, 2026
5.44
5.48
5.33
5.33
5.22
364,120,330
Jan 20, 2026
5.36
5.45
5.34
5.44
5.33
317,440,678
Jan 19, 2026
5.38
5.42
5.35
5.36
5.25
253,682,627
Jan 16, 2026
5.43
5.44
5.38
5.40
5.29
286,266,015
Jan 15, 2026
5.46
5.49
5.42
5.43
5.32
227,658,533
Jan 14, 2026
5.53
5.54
5.46
5.47
5.36
362,334,858
Jan 13, 2026
5.52
5.61
5.52
5.55
5.44
353,767,323
Jan 12, 2026
5.47
5.54
5.44
5.53
5.42
261,567,452
Jan 9, 2026
5.51
5.52
5.46
5.49
5.38
227,623,324
Jan 8, 2026
5.56
5.56
5.48
5.52
5.41
316,687,204
Jan 7, 2026
5.58
5.60
5.55
5.56
5.45
274,475,697
Jan 6, 2026
5.67
5.67
5.55
5.59
5.48
560,642,836
Jan 5, 2026
5.73
5.76
5.64
5.67
5.56
346,197,426
Dec 31, 2025
5.66
5.76
5.66
5.73
5.62
302,369,271
Dec 30, 2025
5.66
5.70
5.61
5.67
5.56
236,688,700
Dec 29, 2025
5.61
5.68
5.59
5.68
5.57
252,761,075
Dec 26, 2025
5.65
5.65
5.60
5.61
5.50
154,495,518
Dec 25, 2025
5.66
5.71
5.63
5.65
5.54
226,869,010
Dec 24, 2025
5.70
5.73
5.66
5.67
5.56
184,149,763
Dec 23, 2025
5.66
5.71
5.63
5.70
5.59
260,633,092
Dec 22, 2025
5.65
5.67
5.61
5.67
5.56
166,517,602
Dec 19, 2025
5.69
5.69
5.63
5.66
5.55
239,860,297
Dec 18, 2025
5.61
5.71
5.58
5.70
5.59
287,964,556
Dec 17, 2025
5.58
5.66
5.56
5.61
5.50
251,701,089
Dec 16, 2025
5.60
5.62
5.55
5.59
5.48
221,626,997
Dec 15, 2025
5.59
5.64
5.58
5.61
5.50
201,936,140
Dec 12, 2025
5.70
5.71
5.58
5.59
5.48
356,392,585
Dec 11, 2025
0.1094
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 11, 2025
5.66
5.71
5.64
5.71
5.60
252,725,841
Dec 10, 2025
5.83
5.85
5.73
5.75
5.53
283,999,891
Dec 9, 2025
5.81
5.87
5.79
5.84
5.61
250,922,698
Dec 8, 2025
5.81
5.87
5.77
5.83
5.60
306,472,964
Dec 5, 2025
5.88
5.90
5.77
5.81
5.59
320,717,371
Dec 4, 2025
5.95
5.96
5.86
5.88
5.65
249,983,311
Dec 3, 2025
6.04
6.08
5.92
5.94
5.71
322,553,176
Dec 2, 2025
6.07
6.10
5.98
6.06
5.83
253,389,110
Dec 1, 2025
6.06
6.10
6.03
6.07
5.84
306,503,056
Nov 28, 2025
6.15
6.15
6.04
6.07
5.84
360,117,873
Nov 27, 2025
6.13
6.17
6.06
6.17
5.93
342,024,226
Nov 26, 2025
6.26
6.31
6.11
6.15
5.91
414,893,159
Nov 25, 2025
6.15
6.29
6.09
6.26
6.02
435,450,435
Nov 24, 2025
6.29
6.33
6.14
6.17
5.93
619,916,667
Nov 21, 2025
6.23
6.39
6.23
6.29
6.05
680,700,731
Nov 20, 2025
5.99
6.33
5.96
6.24
6.00
723,204,709
Nov 19, 2025
5.79
6.00
5.78
6.00
5.77
568,942,724
Nov 18, 2025
5.74
5.82
5.71
5.78
5.56
232,418,530
Nov 17, 2025
5.82
5.83
5.69
5.77
5.55
293,560,745
Nov 14, 2025
5.74
5.88
5.73
5.82
5.59
383,146,386
Nov 13, 2025
5.77
5.81
5.66
5.74
5.52
304,440,399
Nov 12, 2025
5.69
5.82
5.68
5.76
5.54
400,963,641
Nov 11, 2025
5.65
5.69
5.63
5.68
5.46
162,552,677
Nov 10, 2025
5.63
5.67
5.60
5.66
5.44
174,406,315
Nov 7, 2025
5.66
5.72
5.63
5.64
5.42
223,737,787
Nov 6, 2025
5.67
5.70
5.64
5.66
5.44
211,273,435
Nov 5, 2025
5.72
5.75
5.66
5.69
5.47
248,713,659
Nov 4, 2025
5.68
5.75
5.67
5.73
5.51
408,813,179
Nov 3, 2025
5.59
5.71
5.59
5.68
5.46
407,451,801
