Bank of China Limited - Price History
Monthly price history for BACHY (Bank of China Limited)
Date | Adjusted price | Real price |
---|---|---|
March 2024 | 10.10 USD | 10.10 USD |
February 2024 | 9.75 USD | 9.75 USD |
January 2024 | 9.35 USD | 9.35 USD |
December 2023 | 9.46 USD | 9.46 USD |
November 2023 | 9.15 USD | 9.15 USD |
October 2023 | 8.73 USD | 8.73 USD |
September 2023 | 8.65 USD | 8.65 USD |
August 2023 | 8.46 USD | 8.46 USD |
July 2023 | 9.25 USD | 9.25 USD |
June 2023 | 9.19 USD | 10.02 USD |
May 2023 | 8.99 USD | 9.80 USD |
April 2023 | 9.14 USD | 9.97 USD |
March 2023 | 8.79 USD | 9.59 USD |
February 2023 | 8.41 USD | 9.17 USD |
January 2023 | 8.75 USD | 9.54 USD |
December 2022 | 8.34 USD | 9.10 USD |
November 2022 | 8.14 USD | 8.87 USD |
October 2022 | 7.39 USD | 8.06 USD |
September 2022 | 7.51 USD | 8.19 USD |
August 2022 | 8.06 USD | 8.79 USD |
July 2022 | 8.15 USD | 8.89 USD |
June 2022 | 8.35 USD | 9.97 USD |
May 2022 | 8.41 USD | 10.04 USD |
April 2022 | 8.28 USD | 9.88 USD |
March 2022 | 8.42 USD | 10.06 USD |
February 2022 | 8.15 USD | 9.73 USD |
January 2022 | 8.14 USD | 9.72 USD |
December 2021 | 7.55 USD | 9.01 USD |
November 2021 | 7.28 USD | 8.69 USD |
October 2021 | 7.40 USD | 8.84 USD |
September 2021 | 7.43 USD | 8.86 USD |
August 2021 | 7.35 USD | 8.78 USD |
July 2021 | 7.28 USD | 8.69 USD |
June 2021 | 7.52 USD | 8.98 USD |
May 2021 | 7.93 USD | 9.47 USD |
April 2021 | 7.72 USD | 9.95 USD |
March 2021 | 7.39 USD | 9.52 USD |
February 2021 | 6.80 USD | 8.77 USD |
January 2021 | 6.58 USD | 8.48 USD |
December 2020 | 6.63 USD | 8.54 USD |
November 2020 | 6.86 USD | 8.84 USD |
October 2020 | 6.13 USD | 7.90 USD |
September 2020 | 6.01 USD | 7.74 USD |
August 2020 | 6.36 USD | 8.19 USD |
July 2020 | 6.51 USD | 8.39 USD |
June 2020 | 6.67 USD | 9.26 USD |
May 2020 | 6.58 USD | 9.13 USD |
April 2020 | 6.90 USD | 9.58 USD |
March 2020 | 6.91 USD | 9.58 USD |
February 2020 | 7.12 USD | 9.88 USD |
January 2020 | 7.03 USD | 9.76 USD |
December 2019 | 7.70 USD | 10.68 USD |
November 2019 | 7.23 USD | 10.03 USD |
October 2019 | 7.38 USD | 10.24 USD |
September 2019 | 7.08 USD | 9.82 USD |
August 2019 | 6.88 USD | 9.54 USD |
July 2019 | 7.37 USD | 10.22 USD |
June 2019 | 7.61 USD | 10.56 USD |
May 2019 | 7.47 USD | 10.36 USD |
April 2019 | 8.07 USD | 11.92 USD |
March 2019 | 7.68 USD | 11.34 USD |
February 2019 | 7.90 USD | 11.66 USD |
January 2019 | 7.81 USD | 11.53 USD |
December 2018 | 7.31 USD | 10.79 USD |
November 2018 | 7.40 USD | 10.93 USD |
October 2018 | 7.21 USD | 10.65 USD |
September 2018 | 7.53 USD | 11.12 USD |
August 2018 | 7.62 USD | 11.24 USD |
July 2018 | 7.94 USD | 11.72 USD |
June 2018 | 7.92 USD | 12.40 USD |
May 2018 | 8.35 USD | 13.07 USD |
April 2018 | 8.75 USD | 13.70 USD |
March 2018 | 8.59 USD | 13.44 USD |
February 2018 | 8.72 USD | 13.64 USD |
January 2018 | 9.62 USD | 15.06 USD |
December 2017 | 7.85 USD | 12.28 USD |
November 2017 | 7.75 USD | 12.13 USD |
October 2017 | 7.97 USD | 12.47 USD |
September 2017 | 7.88 USD | 12.32 USD |
August 2017 | 8.41 USD | 13.16 USD |
July 2017 | 7.88 USD | 12.32 USD |
June 2017 | 7.45 USD | 12.27 USD |
May 2017 | 7.60 USD | 12.51 USD |
April 2017 | 7.36 USD | 12.12 USD |
March 2017 | 7.54 USD | 12.42 USD |
February 2017 | 7.68 USD | 12.66 USD |
January 2017 | 6.92 USD | 11.41 USD |
December 2016 | 6.73 USD | 11.09 USD |
November 2016 | 6.91 USD | 11.38 USD |
October 2016 | 6.81 USD | 11.22 USD |
September 2016 | 6.93 USD | 11.41 USD |
August 2016 | 6.83 USD | 11.25 USD |
July 2016 | 6.24 USD | 10.28 USD |
June 2016 | 6.05 USD | 9.96 USD |
May 2016 | 5.77 USD | 10.17 USD |
April 2016 | 5.80 USD | 10.22 USD |
March 2016 | 5.89 USD | 10.38 USD |
February 2016 | 5.31 USD | 9.36 USD |
January 2016 | 5.54 USD | 9.77 USD |
December 2015 | 6.34 USD | 11.16 USD |
November 2015 | 6.30 USD | 11.09 USD |
October 2015 | 6.72 USD | 11.84 USD |
September 2015 | 6.10 USD | 10.74 USD |
August 2015 | 6.48 USD | 11.42 USD |
July 2015 | 7.76 USD | 13.67 USD |
June 2015 | 9.23 USD | 16.25 USD |
May 2015 | 9.00 USD | 16.61 USD |
April 2015 | 9.31 USD | 17.19 USD |
March 2015 | 7.82 USD | 14.45 USD |
February 2015 | 7.79 USD | 14.38 USD |
January 2015 | 7.58 USD | 13.99 USD |
December 2014 | 7.63 USD | 14.09 USD |
November 2014 | 6.98 USD | 12.90 USD |
October 2014 | 6.48 USD | 11.96 USD |
September 2014 | 6.07 USD | 11.20 USD |
August 2014 | 6.29 USD | 11.61 USD |
July 2014 | 6.50 USD | 12.00 USD |
June 2014 | 6.06 USD | 11.19 USD |
May 2014 | 6.03 USD | 11.90 USD |
April 2014 | 5.57 USD | 11.00 USD |
March 2014 | 5.61 USD | 11.09 USD |
February 2014 | 5.32 USD | 10.50 USD |
January 2014 | 5.36 USD | 10.59 USD |
December 2013 | 5.83 USD | 11.51 USD |
November 2013 | 6.12 USD | 12.09 USD |
October 2013 | 5.93 USD | 11.71 USD |
September 2013 | 5.78 USD | 11.41 USD |
August 2013 | 5.32 USD | 10.51 USD |
July 2013 | 5.31 USD | 10.48 USD |
June 2013 | 5.21 USD | 10.28 USD |
May 2013 | 5.64 USD | 11.85 USD |
April 2013 | 5.57 USD | 11.69 USD |
March 2013 | 5.52 USD | 11.59 USD |
February 2013 | 5.62 USD | 11.80 USD |
January 2013 | 5.86 USD | 12.31 USD |
December 2012 | 5.31 USD | 11.16 USD |
November 2012 | 5.02 USD | 10.55 USD |
October 2012 | 4.90 USD | 10.29 USD |
September 2012 | 4.53 USD | 9.51 USD |
August 2012 | 4.33 USD | 9.09 USD |
July 2012 | 4.56 USD | 9.58 USD |
June 2012 | 4.40 USD | 9.25 USD |
May 2012 | 4.29 USD | 9.63 USD |
April 2012 | 4.67 USD | 10.47 USD |
March 2012 | 4.49 USD | 10.08 USD |
February 2012 | 4.86 USD | 10.90 USD |
January 2012 | 4.79 USD | 10.74 USD |
December 2011 | 4.10 USD | 9.21 USD |
November 2011 | 3.45 USD | 7.75 USD |
October 2011 | 4.05 USD | 9.08 USD |
September 2011 | 3.51 USD | 7.87 USD |
August 2011 | 4.61 USD | 10.33 USD |
July 2011 | 5.13 USD | 11.51 USD |
June 2011 | 5.43 USD | 12.18 USD |
May 2011 | 6.18 USD | 13.85 USD |
April 2011 | 5.91 USD | 13.81 USD |
March 2011 | 5.95 USD | 13.92 USD |
February 2011 | 5.64 USD | 13.19 USD |
January 2011 | 5.56 USD | 12.99 USD |
December 2010 | 5.59 USD | 13.08 USD |
November 2010 | 5.55 USD | 13.46 USD |
October 2010 | 6.17 USD | 14.96 USD |
September 2010 | 5.40 USD | 13.11 USD |
August 2010 | 5.18 USD | 12.57 USD |
July 2010 | 5.44 USD | 13.20 USD |
June 2010 | 5.25 USD | 12.75 USD |
May 2010 | 5.15 USD | 12.49 USD |
April 2010 | 5.20 USD | 13.14 USD |
March 2010 | 5.27 USD | 13.33 USD |
February 2010 | 4.80 USD | 12.14 USD |
January 2010 | 4.77 USD | 12.07 USD |
December 2009 | 5.35 USD | 13.54 USD |
November 2009 | 5.58 USD | 14.10 USD |
October 2009 | 5.52 USD | 13.97 USD |
September 2009 | 5.21 USD | 13.16 USD |
August 2009 | 4.86 USD | 12.29 USD |
July 2009 | 4.90 USD | 12.39 USD |
BACHY
Price: 10.10USD
Dividend Yield: 7.95%
Forward Dividend Yield: 8.32%
Payout Ratio: 32.84%
Dividend Per Share: 0.84 USD
Earnings Per Share: 2.57 USD
P/E Ratio: 3.58
Exchange: PNK
Sector: Financial Services
Industry: Banks - Diversified
Volume: 28400
Market Capitalization: 161.2 billion
Average Dividend Frequency: 1
Years Paying Dividends: 14
DGR3: 6.90%
DGR5: 3.41%
DGR10: 1.31%