UK markets close in 3 hours 24 minutes

Bank of Communications Co., Ltd. (601328.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
6.83+0.04 (+0.59%)
At close: 03:00PM CST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 20246.796.846.756.836.83109,127,751
06 May 20246.926.966.776.796.79169,940,517
30 Apr 20246.816.946.816.886.88133,889,242
29 Apr 20246.856.886.786.806.80162,088,448
26 Apr 20246.927.006.836.856.85122,676,667
25 Apr 20246.926.966.846.946.9479,083,596
24 Apr 20246.956.966.886.916.9178,370,123
23 Apr 20246.857.006.816.926.92147,682,342
22 Apr 20246.947.046.806.846.84149,144,278
19 Apr 20246.816.946.816.906.90114,685,913
18 Apr 20246.766.956.756.856.85156,427,437
17 Apr 20246.686.786.616.766.76131,352,480
16 Apr 20246.666.766.636.706.70155,782,782
15 Apr 20246.546.696.546.686.68129,419,472
12 Apr 20246.566.596.516.556.5599,531,376
11 Apr 20246.536.606.496.576.5781,690,164
10 Apr 20246.506.606.506.576.5793,157,456
09 Apr 20246.566.586.496.516.5195,842,700
08 Apr 20246.506.576.466.556.55100,181,851
03 Apr 20246.496.556.466.516.5195,953,801
02 Apr 20246.476.536.456.506.50105,757,264
01 Apr 20246.356.496.336.486.48132,990,991
29 Mar 20246.246.376.246.346.3478,682,542
28 Mar 20246.416.416.236.256.25218,772,848
27 Mar 20246.356.486.346.436.43145,661,624
26 Mar 20246.316.356.276.356.35108,412,471
25 Mar 20246.226.326.226.286.28113,099,915
22 Mar 20246.236.256.186.246.2484,688,364
21 Mar 20246.226.256.186.226.2272,355,609
20 Mar 20246.126.216.106.216.2195,567,787
19 Mar 20246.186.196.126.136.1376,353,489
18 Mar 20246.186.226.166.186.1885,269,569
15 Mar 20246.206.216.176.196.1969,179,632
14 Mar 20246.196.266.186.196.1975,666,858
13 Mar 20246.216.226.176.206.2084,805,082
12 Mar 20246.346.346.206.226.22134,566,789
11 Mar 20246.366.396.316.346.3485,582,133
08 Mar 20246.366.416.336.356.3565,397,525
07 Mar 20246.326.386.316.376.3788,851,663
06 Mar 20246.416.466.326.326.32103,096,900
05 Mar 20246.276.436.256.406.40151,239,018
04 Mar 20246.316.326.236.266.26118,811,702
01 Mar 20246.266.336.246.326.32108,811,400
29 Feb 20246.266.306.236.276.27119,263,267
28 Feb 20246.256.326.196.266.26133,167,128
27 Feb 20246.276.376.266.296.2994,001,924
26 Feb 20246.486.496.286.296.29127,817,751
23 Feb 20246.416.536.406.496.49123,867,823
22 Feb 20246.436.436.366.406.4098,117,681
21 Feb 20246.326.466.316.416.41156,462,510
20 Feb 20246.286.386.226.356.35135,302,874
19 Feb 20246.016.256.006.256.25260,113,495
08 Feb 20246.056.065.916.016.01232,234,201
07 Feb 20246.196.205.936.086.08316,461,064
06 Feb 20246.156.256.146.196.19240,545,806
05 Feb 20246.046.176.036.156.15302,324,353
02 Feb 20245.996.085.956.036.03211,899,221
01 Feb 20246.006.025.965.985.98138,547,123
31 Jan 20245.986.035.946.006.00144,651,806
30 Jan 20246.036.075.955.995.99133,579,069
29 Jan 20245.996.095.986.046.04188,849,038
26 Jan 20245.895.985.875.975.97209,386,150
25 Jan 20245.875.925.845.905.90179,212,006
24 Jan 20245.765.865.755.845.84183,257,551
23 Jan 20245.765.785.725.755.75117,464,032
22 Jan 20245.775.825.735.775.77219,973,362
19 Jan 20245.765.795.685.775.77147,681,383
18 Jan 20245.795.825.625.795.79272,469,361
17 Jan 20245.855.895.805.805.80150,074,308
16 Jan 20245.815.875.805.855.85120,229,236
15 Jan 20245.825.845.785.835.8391,163,069
12 Jan 20245.755.835.755.815.81105,175,081
11 Jan 20245.845.845.755.755.75142,972,319
10 Jan 20245.875.935.845.845.8479,009,451
09 Jan 20245.875.905.815.885.8898,483,058
08 Jan 20245.905.955.855.895.89107,844,154
05 Jan 20245.895.985.885.915.91136,211,574
04 Jan 20245.845.905.845.905.90126,368,459
03 Jan 20245.785.865.775.855.85156,427,305
02 Jan 20245.765.825.745.785.78125,277,792
29 Dec 20235.745.765.725.745.7487,996,565
28 Dec 20235.815.855.735.745.74175,536,374
27 Dec 20235.775.825.745.815.81108,358,811
26 Dec 20235.795.815.775.785.7865,004,606
25 Dec 20235.785.805.765.785.7849,444,835
22 Dec 20235.785.815.775.785.7875,924,161
21 Dec 20235.775.795.745.775.7794,030,696
20 Dec 20235.805.835.775.785.7874,959,089
19 Dec 20235.795.835.775.795.7976,158,352
18 Dec 20235.735.835.705.805.80113,344,566
15 Dec 20235.835.835.735.735.7389,283,386
14 Dec 20235.835.845.755.825.82100,564,196
13 Dec 20235.825.865.815.835.83121,603,736
12 Dec 20235.715.845.695.835.83152,899,370
11 Dec 20235.715.735.605.735.73137,872,086
08 Dec 20235.725.755.685.715.71111,534,787
07 Dec 20235.715.755.675.725.7290,437,025
06 Dec 20235.785.795.625.715.71122,741,632
05 Dec 20235.805.835.775.775.7791,516,860
04 Dec 20235.805.835.785.805.8081,520,813
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...