Shanghai - Delayed Quote
CNY
Bank of Communications Co., Ltd. (601328.SS)
8.63
+0.07
(+0.82%)
At close: October 30 at 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
Oct 30, 2026
8.55
8.63
8.47
8.63
8.63
260,494,240
Oct 29, 2026
8.36
8.58
8.29
8.56
8.56
321,701,635
Oct 28, 2026
8.26
8.32
8.19
8.26
8.26
231,390,648
Oct 27, 2026
8.19
8.35
8.14
8.34
8.34
259,204,234
Oct 26, 2026
8.01
8.25
7.99
8.25
8.25
268,641,811
Oct 23, 2026
8.27
8.29
8.00
8.05
8.05
390,964,669
Oct 22, 2026
8.20
8.28
8.10
8.21
8.21
264,774,119
Oct 21, 2026
8.25
8.28
8.09
8.25
8.25
199,933,887
Oct 20, 2026
8.22
8.30
8.13
8.23
8.23
229,820,680
Oct 19, 2026
8.08
8.30
8.04
8.23
8.23
212,198,895
Oct 16, 2026
8.10
8.20
8.03
8.09
8.09
289,163,320
Oct 15, 2026
8.05
8.16
8.00
8.14
8.14
286,450,044
Oct 14, 2026
7.97
8.09
7.95
8.00
8.00
226,002,209
Oct 13, 2026
7.89
7.98
7.85
7.98
7.98
240,282,948
Oct 12, 2026
7.80
7.90
7.80
7.89
7.89
212,830,826
Oct 9, 2026
7.84
7.92
7.77
7.78
7.78
283,824,808
Oct 8, 2026
7.73
7.87
7.70
7.83
7.83
202,338,571
Sep 30, 2026
7.62
7.76
7.58
7.75
7.75
190,557,517
Sep 29, 2026
7.58
7.68
7.54
7.62
7.62
206,567,516
Sep 28, 2026
7.57
7.62
7.52
7.59
7.59
215,999,439
Sep 24, 2026
7.55
7.61
7.52
7.56
7.56
136,022,818
Sep 23, 2026
7.55
7.62
7.48
7.52
7.52
102,612,058
Sep 22, 2026
7.52
7.57
7.47
7.55
7.55
118,358,721
Sep 21, 2026
7.45
7.57
7.38
7.55
7.55
147,921,848
Sep 18, 2026
7.53
7.58
7.45
7.46
7.46
217,865,412
Sep 17, 2026
7.51
7.66
7.49
7.58
7.58
181,658,309
Sep 16, 2026
7.56
7.61
7.50
7.58
7.58
142,087,650
Sep 15, 2026
7.62
7.63
7.52
7.56
7.56
123,167,028
Sep 14, 2026
7.49
7.63
7.47
7.62
7.62
223,707,437
Sep 11, 2026
7.47
7.50
7.38
7.48
7.48
198,330,265
Sep 10, 2026
7.30
7.45
7.29
7.44
7.44
151,635,148
Sep 9, 2026
7.28
7.32
7.23
7.29
7.29
100,751,759
Sep 8, 2026
7.30
7.36
7.24
7.28
7.28
131,869,894
Sep 7, 2026
7.42
7.46
7.29
7.32
7.32
165,670,786
Sep 4, 2026
7.30
7.44
7.30
7.42
7.42
173,423,200
Sep 3, 2026
7.39
7.51
7.30
7.32
7.32
226,924,949
Sep 2, 2026
7.40
7.48
7.37
7.43
7.43
208,998,066
Sep 1, 2026
7.24
7.38
7.21
7.36
7.36
221,575,078
Aug 31, 2026
7.14
7.28
7.13
7.24
7.24
213,407,934
Aug 28, 2026
7.07
7.13
7.01
7.10
7.10
115,723,590
Aug 27, 2026
7.15
7.17
7.03
7.07
7.07
144,971,221
Aug 26, 2026
7.13
7.23
7.13
7.17
7.17
129,201,220
Aug 25, 2026
7.23
7.25
7.14
7.16
7.16
144,289,094
Aug 24, 2026
7.10
7.23
7.09
7.20
7.20
152,697,437
Aug 21, 2026
7.12
7.17
7.09
7.12
7.12
132,615,698
Aug 20, 2026
7.10
7.15
7.05
7.11
7.11
126,900,711
Aug 19, 2026
7.05
7.15
7.03
7.15
7.15
238,786,873
Aug 18, 2026
6.90
7.03
6.89
7.01
7.01
183,373,515
Aug 17, 2026
6.89
6.92
6.86
6.90
6.90
117,405,300
Aug 14, 2026
6.91
6.96
6.87
6.88
6.88
128,105,611
Aug 13, 2026
6.90
6.94
6.87
6.93
6.93
116,243,914
Aug 12, 2026
6.91
6.93
6.84
6.91
6.91
133,066,766
Aug 11, 2026
6.92
6.95
6.86
6.92
6.92
131,418,692
Aug 10, 2026
6.88
6.97
6.87
6.90
6.90
109,886,046
Aug 7, 2026
6.92
6.96
6.85
6.91
6.91
141,530,924
Aug 6, 2026
6.95
6.98
6.86
6.94
6.94
149,189,650
Aug 5, 2026
7.06
7.07
6.91
6.93
6.93
185,993,929
Aug 4, 2026
7.20
7.20
7.04
7.04
7.04
176,843,427
Aug 3, 2026
7.15
7.25
7.09
7.25
7.25
233,858,263
Jul 31, 2026
7.19
7.19
6.98
7.18
7.18
377,706,580
Jul 30, 2026
7.08
7.32
7.07
7.32
7.32
341,889,735
Jul 29, 2026
7.13
7.16
7.07
7.09
7.09
236,742,118
Jul 28, 2026
7.06
7.11
6.99
7.11
7.11
267,171,169
Jul 27, 2026
7.09
7.10
6.99
7.01
7.01
195,705,196
Jul 24, 2026
7.01
7.05
6.98
7.04
7.04
230,953,107
Jul 23, 2026
6.94
6.99
6.89
6.95
6.95
134,912,897
Jul 22, 2026
6.78
6.95
6.76
6.95
6.95
199,843,453
Jul 21, 2026
7.05
7.08
6.80
6.81
6.81
308,789,492
Jul 20, 2026
6.81
7.03
6.79
7.03
7.03
350,195,130
Jul 17, 2026
6.76
6.85
6.74
6.83
6.83
221,425,763
Jul 16, 2026
6.86
6.89
6.73
6.77
6.77
162,597,702
Jul 15, 2026
6.74
6.86
6.71
6.83
6.83
197,288,808
Jul 14, 2026
6.75
6.83
6.71
6.78
6.78
208,907,047
Jul 13, 2026
6.60
6.79
6.58
6.77
6.77
266,835,044
Jul 10, 2026
0.1684
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 10, 2026
6.54
6.65
6.51
6.61
6.61
171,067,567
Jul 9, 2026
6.75
6.76
6.66
6.68
6.51
188,101,516
Jul 8, 2026
6.67
6.79
6.61
6.77
6.60
182,383,239
Jul 7, 2026
6.63
6.72
6.59
6.70
6.53
184,478,286
Jul 6, 2026
6.49
6.65
6.46
6.64
6.47
224,400,175
Jul 3, 2026
6.50
6.58
6.44
6.51
6.35
172,030,085
Jul 2, 2026
6.49
6.60
6.44
6.51
6.35
193,815,323
Jul 1, 2026
6.42
6.52
6.37
6.44
6.28
157,851,436
Jun 30, 2026
6.54
6.55
6.41
6.43
6.27
206,649,967
Jun 29, 2026
6.52
6.59
6.40
6.57
6.40
228,624,805
Jun 26, 2026
6.60
6.62
6.51
6.51
6.35
240,648,745
Jun 25, 2026
6.63
6.67
6.57
6.59
6.42
209,255,176
Jun 24, 2026
6.84
6.87
6.63
6.63
6.46
251,448,397
Jun 23, 2026
6.70
6.91
6.69
6.83
6.66
271,210,750
Jun 22, 2026
6.67
6.77
6.63
6.69
6.52
205,069,821
Jun 18, 2026
6.90
6.91
6.67
6.68
6.51
247,396,005
Jun 17, 2026
6.96
7.03
6.86
6.90
6.73
160,370,445
Jun 16, 2026
7.00
7.03
6.93
6.95
6.77
157,896,990
Jun 15, 2026
7.14
7.17
6.98
7.01
6.83
267,881,625
Jun 12, 2026
6.93
7.16
6.89
7.14
6.96
357,605,488
Jun 11, 2026
6.94
6.98
6.85
6.97
6.79
177,595,652
Jun 10, 2026
6.88
6.99
6.86
6.94
6.77
217,056,887
Jun 9, 2026
6.83
6.93
6.81
6.88
6.71
183,622,366
Jun 8, 2026
6.83
6.89
6.80
6.86
6.69
182,637,175
Jun 5, 2026
6.74
6.84
6.73
6.83
6.66
186,311,947
Jun 4, 2026
6.81
6.82
6.71
6.72
6.55
144,841,712
Jun 3, 2026
6.85
6.85
6.73
6.78
6.61
181,106,764
Jun 2, 2026
6.77
6.86
6.76
6.85
6.68
198,889,767
Jun 1, 2026
6.67
6.79
6.65
6.79
6.62
237,686,177
May 29, 2026
6.53
6.69
6.50
6.66
6.49
219,363,223
May 28, 2026
6.59
6.64
6.52
6.54
6.38
160,443,031
May 27, 2026
6.60
6.64
6.58
6.59
6.42
153,015,235
May 26, 2026
6.60
6.66
6.58
6.60
6.43
150,168,952
May 25, 2026
6.64
6.68
6.60
6.61
6.44
115,715,903
May 22, 2026
6.64
6.73
6.60
6.64
6.47
184,481,135
May 21, 2026
6.57
6.66
6.55
6.64
6.47
153,396,016
May 20, 2026
6.68
6.69
6.56
6.57
6.40
180,065,426
May 19, 2026
6.67
6.75
6.67
6.67
6.50
174,075,727
May 18, 2026
6.73
6.73
6.66
6.66
6.49
128,980,160
May 15, 2026
6.73
6.78
6.69
6.72
6.55
159,331,268
May 14, 2026
6.68
6.76
6.66
6.73
6.56
182,735,841
May 13, 2026
6.69
6.73
6.66
6.68
6.51
147,507,587
May 12, 2026
6.67
6.73
6.66
6.67
6.50
137,859,606
May 11, 2026
6.70
6.70
6.65
6.67
6.50
165,460,760
May 8, 2026
6.71
6.74
6.68
6.70
6.53
115,057,793
May 7, 2026
6.73
6.77
6.69
6.69
6.52
136,153,397
May 6, 2026
6.80
6.80
6.67
6.73
6.56
253,914,445
Apr 30, 2026
6.92
6.93
6.78
6.80
6.63
248,444,294
Apr 29, 2026
6.98
6.99
6.88
6.95
6.77
132,439,544
Apr 28, 2026
6.91
6.98
6.90
6.98
6.80
118,178,739
Apr 27, 2026
6.97
7.04
6.92
6.92
6.75
107,235,199
Apr 24, 2026
7.00
7.01
6.94
6.98
6.80
93,807,781
Apr 23, 2026
6.97
7.02
6.93
6.99
6.81
132,788,978
Apr 22, 2026
7.03
7.04
6.96
6.97
6.79
99,286,013
Apr 21, 2026
7.04
7.11
7.00
7.02
6.84
119,407,388
Apr 20, 2026
6.95
7.05
6.94
7.05
6.87
131,525,393
Apr 17, 2026
6.91
6.97
6.89
6.96
6.78
104,639,102
Apr 16, 2026
6.94
6.99
6.91
6.92
6.75
113,604,038
Apr 15, 2026
6.88
6.96
6.87
6.93
6.76
147,537,354
Apr 14, 2026
6.85
6.90
6.82
6.90
6.73
108,123,017
Apr 13, 2026
6.81
6.85
6.76
6.85
6.68
96,622,275
Apr 10, 2026
6.83
6.84
6.80
6.80
6.63
109,168,442
Apr 9, 2026
6.90
6.92
6.81
6.84
6.67
109,260,727
Apr 8, 2026
6.91
6.93
6.84
6.91
6.74
143,152,768
Apr 7, 2026
6.99
7.01
6.89
6.91
6.74
108,764,922
Apr 3, 2026
7.09
7.10
6.98
6.99
6.81
102,557,739
Apr 2, 2026
7.01
7.10
7.00
7.09
6.91
146,850,902
Apr 1, 2026
7.01
7.07
6.97
7.01
6.83
144,757,087
Mar 31, 2026
6.99
7.13
6.98
7.00
6.82
203,256,317
Mar 30, 2026
6.88
7.00
6.86
6.97
6.79
186,036,778
Mar 27, 2026
6.85
6.91
6.83
6.88
6.71
133,207,454
Mar 26, 2026
6.80
6.89
6.80
6.86
6.69
122,240,160
Mar 25, 2026
6.81
6.83
6.72
6.83
6.66
145,593,690
Mar 24, 2026
6.69
6.83
6.69
6.82
6.65
169,705,239
Mar 23, 2026
6.89
6.90
6.66
6.67
6.50
226,077,741
Mar 20, 2026
6.89
6.95
6.86
6.91
6.74
153,284,064
Mar 19, 2026
6.87
6.95
6.86
6.89
6.72
146,366,289
Mar 18, 2026
6.95
6.96
6.85
6.90
6.73
145,538,705
Mar 17, 2026
6.86
6.96
6.85
6.94
6.77
143,163,523
Mar 16, 2026
6.85
6.93
6.84
6.87
6.70
149,337,025
Mar 13, 2026
6.80
6.90
6.77
6.85
6.68
179,574,616
Mar 12, 2026
6.77
6.84
6.77
6.80
6.63
109,949,257
Mar 11, 2026
6.72
6.80
6.69
6.79
6.62
124,362,303
Mar 10, 2026
6.75
6.76
6.69
6.73
6.56
121,985,751
Mar 9, 2026
6.73
6.81
6.72
6.76
6.59
202,476,973
Mar 6, 2026
6.71
6.78
6.69
6.77
6.60
139,952,051
Mar 5, 2026
6.63
6.75
6.61
6.72
6.55
168,188,429
Mar 4, 2026
6.74
6.74
6.60
6.66
6.49
254,138,271
Mar 3, 2026
6.59
6.81
6.57
6.74
6.57
367,981,095
Mar 2, 2026
6.53
6.60
6.51
6.58
6.41
169,183,618
Feb 27, 2026
6.58
6.61
6.55
6.55
6.38
118,803,306
Feb 26, 2026
6.62
6.67
6.56
6.58
6.41
127,737,711
Feb 25, 2026
6.68
6.70
6.62
6.62
6.45
140,237,800
Feb 24, 2026
6.68
6.69
6.64
6.67
6.50
114,004,540
Feb 13, 2026
6.73
6.74
6.64
6.65
6.48
146,145,624
Feb 12, 2026
6.82
6.82
6.70
6.73
6.56
144,138,473
Feb 11, 2026
6.83
6.85
6.76
6.82
6.65
110,280,801
Feb 10, 2026
6.74
6.83
6.73
6.82
6.65
159,466,690
Feb 9, 2026
6.70
6.77
6.67
6.74
6.57
141,282,864
Feb 6, 2026
6.79
6.81
6.69
6.71
6.54
172,955,097
Feb 5, 2026
6.68
6.77
6.67
6.76
6.59
173,216,618
Feb 4, 2026
6.58
6.68
6.57
6.67
6.50
138,793,132
Feb 3, 2026
6.65
6.66
6.55
6.59
6.42
227,099,802
Feb 2, 2026
6.67
6.77
6.64
6.65
6.48
278,185,806
Jan 30, 2026
6.63
6.71
6.62
6.62
6.45
243,931,149
Jan 29, 2026
6.56
6.64
6.48
6.60
6.43
314,511,436
Jan 28, 2026
6.61
6.65
6.54
6.55
6.38
328,086,516
Jan 27, 2026
6.65
6.73
6.60
6.61
6.44
231,273,719
Jan 26, 2026
6.63
6.73
6.60
6.64
6.47
258,231,034
Jan 23, 2026
6.72
6.77
6.62
6.64
6.47
222,566,886
Jan 22, 2026
6.74
6.80
6.69
6.71
6.54
178,056,167
Jan 21, 2026
6.88
6.91
6.71
6.72
6.55
253,721,469
Jan 20, 2026
6.83
6.91
6.81
6.86
6.69
161,452,828
Jan 19, 2026
6.87
6.92
6.81
6.82
6.65
157,152,985
Jan 16, 2026
6.94
6.96
6.85
6.87
6.70
196,645,237
Jan 15, 2026
7.03
7.05
6.91
6.93
6.76
167,708,671
Jan 14, 2026
7.08
7.09
7.02
7.04
6.86
166,432,793
Jan 13, 2026
7.11
7.16
7.06
7.09
6.91
134,331,903
Jan 12, 2026
7.07
7.12
7.02
7.10
6.92
145,403,931
Jan 9, 2026
7.12
7.13
7.06
7.07
6.89
96,956,414
Jan 8, 2026
7.13
7.14
7.08
7.09
6.91
115,416,768
Jan 7, 2026
7.18
7.19
7.12
7.13
6.95
117,423,792
Jan 6, 2026
7.24
7.24
7.15
7.18
7.00
147,045,867
Jan 5, 2026
7.26
7.28
7.18
7.23
7.05
138,016,014
Dec 31, 2025
7.25
7.30
7.23
7.25
7.07
85,632,834
Dec 30, 2025
7.35
7.36
7.24
7.24
7.06
108,818,545
Dec 29, 2025
7.21
7.38
7.18
7.37
7.18
169,510,855
Dec 26, 2025
7.19
7.23
7.16
7.22
7.04
90,193,104
Dec 25, 2025
0.1563
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 25, 2025
7.24
7.27
7.19
7.20
7.02
109,956,030
Dec 24, 2025
7.43
7.47
7.36
7.36
7.02
147,096,984
Dec 23, 2025
7.40
7.47
7.38
7.44
7.10
115,984,610
Dec 22, 2025
7.42
7.46
7.37
7.40
7.06
115,102,143
Dec 19, 2025
7.46
7.47
7.39
7.43
7.09
130,563,507
Dec 18, 2025
7.31
7.48
7.31
7.46
7.12
115,295,052
Dec 17, 2025
7.26
7.37
7.23
7.31
6.97
126,320,955
Dec 16, 2025
7.32
7.33
7.23
7.27
6.94
121,432,385
Dec 15, 2025
7.35
7.39
7.33
7.33
6.99
99,047,360
Dec 12, 2025
7.35
7.38
7.29
7.35
7.01
180,593,318
Dec 11, 2025
7.32
7.36
7.29
7.36
7.02
117,595,120
Dec 10, 2025
7.43
7.47
7.30
7.31
6.97
148,972,862
Dec 9, 2025
7.49
7.49
7.40
7.45
7.11
95,117,411
Dec 8, 2025
7.43
7.51
7.41
7.46
7.12
120,827,644
Dec 5, 2025
7.43
7.52
7.39
7.42
7.08
141,616,647
Dec 4, 2025
7.51
7.52
7.41
7.44
7.10
134,652,271
Dec 3, 2025
7.63
7.67
7.49
7.53
7.18
153,330,589
Dec 2, 2025
7.69
7.74
7.62
7.65
7.30
97,551,634
Dec 1, 2025
7.57
7.70
7.54
7.69
7.34
202,416,837
Nov 28, 2025
7.69
7.71
7.56
7.59
7.24
166,761,995
Nov 27, 2025
7.67
7.73
7.57
7.71
7.36
159,518,454
Nov 26, 2025
7.72
7.77
7.63
7.66
7.31
150,076,805
Nov 25, 2025
7.55
7.72
7.51
7.72
7.37
212,059,075
Nov 24, 2025
7.62
7.65
7.54
7.56
7.21
189,538,385
Nov 21, 2025
7.66
7.72
7.59
7.62
7.27
244,088,847
Nov 20, 2025
7.51
7.72
7.48
7.65
7.30
268,788,057
Nov 19, 2025
7.44
7.57
7.42
7.53
7.18
176,766,192
Nov 18, 2025
7.39
7.49
7.35
7.43
7.09
144,451,448
Nov 17, 2025
7.50
7.51
7.38
7.39
7.05
156,655,031
Nov 14, 2025
7.46
7.58
7.46
7.52
7.17
207,195,001
Nov 13, 2025
7.45
7.48
7.37
7.45
7.11
169,974,162
Nov 12, 2025
7.41
7.49
7.40
7.45
7.11
183,395,732
Nov 11, 2025
7.36
7.41
7.33
7.39
7.05
114,078,285
Nov 10, 2025
7.30
7.38
7.27
7.37
7.03
138,173,973
Nov 7, 2025
7.35
7.39
7.28
7.31
6.97
155,543,685
Nov 6, 2025
7.34
7.36
7.29
7.34
7.00
175,147,651
Nov 5, 2025
7.40
7.42
7.34
7.34
7.00
172,030,597
Nov 4, 2025
7.28
7.39
7.26
7.39
7.05
228,439,366
Nov 3, 2025
7.18
7.30
7.15
7.27
6.94
212,592,472
Oct 31, 2025
7.14
7.19
7.05
7.18
6.85
220,535,263
Oct 30, 2025
7.13
7.18
7.06
7.09
6.76
236,524,388
