BOE Technology Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5.100 | 5.180 | 5.050 | 5.130 | 5.130 | 729,025,989 |
| 2026-10-15 | 5.060 | 5.080 | 4.990 | 5.050 | 5.050 | 885,027,812 |
| 2026-10-14 | 5.320 | 5.330 | 5.170 | 5.190 | 5.190 | 751,620,062 |
| 2026-10-13 | 5.250 | 5.390 | 5.190 | 5.350 | 5.350 | 873,493,188 |
| 2026-10-12 | 5.500 | 5.500 | 5.330 | 5.330 | 5.330 | 702,268,750 |
| 2026-10-09 | 5.500 | 5.530 | 5.320 | 5.500 | 5.500 | 862,896,500 |
| 2026-10-08 | 5.700 | 5.790 | 5.470 | 5.500 | 5.500 | 1,010,114,300 |
| 2026-09-30 | 5.730 | 5.880 | 5.690 | 5.720 | 5.720 | 906,270,875 |
| 2026-09-29 | 5.720 | 5.800 | 5.620 | 5.710 | 5.710 | 879,357,500 |
| 2026-09-28 | 6.020 | 6.090 | 5.760 | 5.800 | 5.800 | 1,400,302,400 |
| 2026-09-24 | 5.970 | 6.030 | 5.830 | 5.850 | 5.850 | 1,075,320,100 |
| 2026-09-23 | 6.090 | 6.310 | 5.990 | 6.020 | 6.020 | 1,579,428,100 |
| 2026-09-22 | 6.120 | 6.150 | 5.980 | 6.000 | 6.000 | 1,486,262,500 |
| 2026-09-21 | 6.000 | 6.180 | 5.970 | 6.070 | 6.070 | 1,790,600,400 |
| 2026-09-18 | 5.780 | 5.950 | 5.750 | 5.920 | 5.920 | 2,110,814,800 |
| 2026-09-17 | 5.420 | 5.810 | 5.420 | 5.750 | 5.750 | 2,321,829,800 |
| 2026-09-16 | 5.280 | 5.450 | 5.230 | 5.450 | 5.450 | 1,027,248,000 |
| 2026-09-15 | 5.260 | 5.320 | 5.250 | 5.270 | 5.270 | 535,589,188 |
| 2026-09-14 | 5.260 | 5.360 | 5.230 | 5.300 | 5.300 | 628,426,875 |
| 2026-09-11 | 5.370 | 5.400 | 5.210 | 5.330 | 5.330 | 1,056,289,600 |
| 2026-09-10 | 5.510 | 5.520 | 5.450 | 5.460 | 5.460 | 761,658,438 |
| 2026-09-09 | 5.610 | 5.630 | 5.520 | 5.550 | 5.550 | 737,152,500 |
| 2026-09-08 | 5.650 | 5.660 | 5.550 | 5.560 | 5.560 | 957,233,438 |
| 2026-09-07 | 5.660 | 5.720 | 5.610 | 5.680 | 5.680 | 917,516,875 |
| 2026-09-04 | 5.740 | 5.770 | 5.580 | 5.610 | 5.610 | 955,923,312 |
| 2026-09-03 | 5.830 | 5.840 | 5.660 | 5.710 | 5.710 | 881,327,250 |
| 2026-09-02 | 5.830 | 5.840 | 5.780 | 5.790 | 5.790 | 809,226,562 |
| 2026-09-01 | 6.010 | 6.010 | 5.890 | 5.910 | 5.910 | 981,839,188 |
| 2026-08-31 | 5.790 | 6.020 | 5.750 | 6.010 | 6.010 | 1,378,303,400 |
| 2026-08-28 | 5.900 | 5.980 | 5.860 | 5.920 | 5.920 | 1,033,863,600 |
| 2026-08-27 | 5.750 | 5.950 | 5.740 | 5.940 | 5.940 | 1,358,814,800 |
| 2026-08-26 | 5.750 | 5.780 | 5.690 | 5.720 | 5.720 | 800,900,250 |
| 2026-08-25 | 5.650 | 5.790 | 5.530 | 5.740 | 5.740 | 1,008,239,200 |
| 2026-08-24 | 5.990 | 5.990 | 5.680 | 5.750 | 5.750 | 1,443,785,500 |
| 2026-08-21 | 5.880 | 6.050 | 5.790 | 6.000 | 6.000 | 1,313,130,900 |
| 2026-08-20 | 6.070 | 6.090 | 5.870 | 5.900 | 5.900 | 1,527,848,900 |
| 2026-08-19 | 6.200 | 6.410 | 5.930 | 6.010 | 6.010 | 2,647,315,500 |
| 2026-08-18 | 6.090 | 6.480 | 6.090 | 6.470 | 6.470 | 3,242,584,500 |
| 2026-08-17 | 5.850 | 6.080 | 5.770 | 6.080 | 6.080 | 2,192,358,800 |
| 2026-08-14 | 5.930 | 5.940 | 5.710 | 5.810 | 5.810 | 1,258,956,600 |
| 2026-08-13 | 6.000 | 6.050 | 5.850 | 5.860 | 5.860 | 1,495,079,400 |
| 2026-08-12 | 5.880 | 5.950 | 5.840 | 5.930 | 5.930 | 1,160,347,600 |
| 2026-08-11 | 5.820 | 6.040 | 5.790 | 5.910 | 5.910 | 1,359,955,900 |
| 2026-08-10 | 6.080 | 6.100 | 5.810 | 5.890 | 5.890 | 1,777,761,000 |
| 2026-08-07 | 5.970 | 6.170 | 5.860 | 6.070 | 6.070 | 2,120,636,500 |
| 2026-08-06 | 5.840 | 6.080 | 5.780 | 5.960 | 5.960 | 1,871,411,400 |
| 2026-08-05 | 5.590 | 6.030 | 5.580 | 5.970 | 5.970 | 2,506,023,800 |
| 2026-08-04 | 5.460 | 5.660 | 5.430 | 5.630 | 5.630 | 1,753,473,000 |
| 2026-08-03 | 5.440 | 5.530 | 5.370 | 5.420 | 5.420 | 1,265,617,100 |
| 2026-07-31 | 5.690 | 5.720 | 5.510 | 5.510 | 5.510 | 2,065,917,200 |
| 2026-07-30 | 5.630 | 5.690 | 5.290 | 5.360 | 5.360 | 2,198,719,800 |
| 2026-07-29 | 5.670 | 5.770 | 5.540 | 5.710 | 5.710 | 1,721,869,800 |
| 2026-07-28 | 5.800 | 5.890 | 5.540 | 5.580 | 5.580 | 1,719,493,200 |
| 2026-07-27 | 5.760 | 5.970 | 5.610 | 5.970 | 5.970 | 1,627,477,500 |
| 2026-07-24 | 5.920 | 6.010 | 5.780 | 5.790 | 5.790 | 1,553,642,500 |
| 2026-07-23 | 6.070 | 6.140 | 5.950 | 6.060 | 6.060 | 1,575,304,500 |
| 2026-07-22 | 6.180 | 6.380 | 5.970 | 6.040 | 6.040 | 2,480,425,200 |
| 2026-07-21 | 5.830 | 6.360 | 5.620 | 6.310 | 6.310 | 3,200,397,800 |
| 2026-07-20 | 6.150 | 6.200 | 5.620 | 5.790 | 5.790 | 2,681,321,000 |
Page 1 of 1 · 59 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-18 | 0.0560 CNY |
| 2025-06-25 | 0.0500 CNY |
| 2024-06-19 | 0.0300 CNY |
| 2023-06-07 | 0.0610 CNY |
| 2022-05-30 | 0.2100 CNY |
| 2021-06-04 | 0.1000 CNY |
| 2020-07-06 | 0.0200 CNY |
| 2019-05-31 | 0.0300 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.