BOE Technology Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 4.010 | 4.010 | 3.900 | 3.900 | 3.819 | 447,895,687 |
| 2024-07-22 | 4.080 | 4.090 | 3.980 | 4.010 | 3.927 | 372,392,142 |
| 2024-07-19 | 4.030 | 4.090 | 4.020 | 4.070 | 3.985 | 321,570,232 |
| 2024-07-18 | 4.050 | 4.060 | 3.980 | 4.040 | 3.956 | 355,429,194 |
| 2024-07-17 | 4.100 | 4.120 | 4.060 | 4.070 | 3.985 | 359,373,938 |
| 2024-07-16 | 3.980 | 4.110 | 3.940 | 4.110 | 4.025 | 681,219,766 |
| 2024-07-15 | 4.150 | 4.160 | 3.960 | 3.980 | 3.897 | 1,120,952,624 |
| 2024-07-12 | 4.290 | 4.320 | 4.250 | 4.300 | 4.211 | 349,009,635 |
| 2024-07-11 | 4.230 | 4.320 | 4.210 | 4.310 | 4.220 | 516,657,788 |
| 2024-07-10 | 4.110 | 4.230 | 4.110 | 4.190 | 4.103 | 420,176,026 |
| 2024-07-09 | 4.020 | 4.110 | 4.000 | 4.100 | 4.015 | 334,220,798 |
| 2024-07-08 | 4.070 | 4.110 | 4.020 | 4.030 | 3.946 | 254,115,140 |
| 2024-07-05 | 4.100 | 4.100 | 4.010 | 4.060 | 3.976 | 280,849,595 |
| 2024-07-04 | 4.130 | 4.160 | 4.090 | 4.090 | 4.005 | 236,696,421 |
| 2024-07-03 | 4.090 | 4.140 | 4.080 | 4.130 | 4.044 | 219,490,658 |
| 2024-07-02 | 4.110 | 4.120 | 4.070 | 4.100 | 4.015 | 205,256,019 |
| 2024-07-01 | 4.090 | 4.120 | 4.070 | 4.110 | 4.025 | 218,273,513 |
| 2024-06-28 | 4.020 | 4.140 | 4.020 | 4.090 | 4.005 | 372,450,916 |
| 2024-06-27 | 3.980 | 4.060 | 3.960 | 4.040 | 3.956 | 372,424,910 |
| 2024-06-26 | 3.900 | 4.010 | 3.890 | 3.990 | 3.907 | 301,662,185 |
| 2024-06-25 | 3.960 | 3.970 | 3.870 | 3.910 | 3.829 | 408,393,173 |
| 2024-06-24 | 4.040 | 4.040 | 3.950 | 3.960 | 3.878 | 366,410,233 |
| 2024-06-21 | 4.030 | 4.060 | 3.990 | 4.050 | 3.966 | 288,415,245 |
| 2024-06-20 | 4.100 | 4.120 | 4.020 | 4.030 | 3.946 | 313,087,971 |
| 2024-06-19 | 4.120 | 4.140 | 4.090 | 4.110 | 4.025 | 223,969,799 |
| 2024-06-18 | 4.080 | 4.150 | 4.070 | 4.140 | 4.025 | 345,190,175 |
| 2024-06-17 | 4.050 | 4.120 | 3.990 | 4.080 | 3.966 | 395,935,426 |
| 2024-06-14 | 4.020 | 4.070 | 4.010 | 4.070 | 3.956 | 277,404,300 |
| 2024-06-13 | 4.090 | 4.100 | 3.960 | 4.020 | 3.908 | 373,162,658 |
| 2024-06-12 | 4.130 | 4.160 | 4.070 | 4.080 | 3.966 | 314,801,560 |
| 2024-06-11 | 4.130 | 4.140 | 4.090 | 4.120 | 4.005 | 257,640,601 |
| 2024-06-07 | 4.110 | 4.150 | 4.080 | 4.140 | 4.025 | 277,043,449 |
| 2024-06-06 | 4.120 | 4.160 | 4.080 | 4.090 | 3.976 | 277,030,229 |
| 2024-06-05 | 4.160 | 4.170 | 4.110 | 4.110 | 3.995 | 236,746,450 |
| 2024-06-04 | 4.090 | 4.180 | 4.070 | 4.140 | 4.025 | 387,898,283 |
| 2024-06-03 | 4.080 | 4.110 | 4.010 | 4.090 | 3.976 | 330,413,355 |
| 2024-05-31 | 4.120 | 4.160 | 4.070 | 4.080 | 3.966 | 275,525,407 |
| 2024-05-30 | 4.100 | 4.130 | 4.060 | 4.110 | 3.995 | 274,626,183 |
| 2024-05-29 | 4.100 | 4.150 | 4.080 | 4.090 | 3.976 | 363,857,730 |
| 2024-05-28 | 4.290 | 4.310 | 4.070 | 4.090 | 3.976 | 645,584,662 |
| 2024-05-27 | 4.230 | 4.300 | 4.210 | 4.290 | 4.170 | 273,622,959 |
| 2024-05-24 | 4.250 | 4.280 | 4.220 | 4.230 | 4.112 | 292,666,254 |
| 2024-05-23 | 4.360 | 4.370 | 4.250 | 4.260 | 4.141 | 358,452,816 |
| 2024-05-22 | 4.370 | 4.390 | 4.320 | 4.370 | 4.248 | 328,773,010 |
| 2024-05-21 | 4.340 | 4.410 | 4.320 | 4.360 | 4.238 | 289,661,105 |
| 2024-05-20 | 4.410 | 4.430 | 4.320 | 4.340 | 4.219 | 408,026,792 |
| 2024-05-17 | 4.290 | 4.410 | 4.280 | 4.410 | 4.287 | 376,993,235 |
| 2024-05-16 | 4.330 | 4.360 | 4.270 | 4.300 | 4.180 | 280,860,019 |
| 2024-05-15 | 4.370 | 4.380 | 4.320 | 4.330 | 4.209 | 226,047,646 |
| 2024-05-14 | 4.380 | 4.430 | 4.360 | 4.380 | 4.258 | 268,778,006 |
| 2024-05-13 | 4.360 | 4.400 | 4.330 | 4.360 | 4.238 | 325,762,171 |
| 2024-05-10 | 4.410 | 4.420 | 4.340 | 4.380 | 4.258 | 318,200,703 |
| 2024-05-09 | 4.400 | 4.460 | 4.380 | 4.390 | 4.268 | 348,873,837 |
| 2024-05-08 | 4.440 | 4.450 | 4.370 | 4.420 | 4.297 | 405,321,919 |
| 2024-05-07 | 4.510 | 4.530 | 4.410 | 4.430 | 4.306 | 475,016,799 |
| 2024-05-06 | 4.450 | 4.560 | 4.410 | 4.520 | 4.394 | 746,966,432 |
| 2024-04-30 | 4.360 | 4.420 | 4.350 | 4.360 | 4.238 | 433,288,215 |
| 2024-04-29 | 4.360 | 4.370 | 4.320 | 4.340 | 4.219 | 358,108,711 |
| 2024-04-26 | 4.320 | 4.370 | 4.310 | 4.370 | 4.248 | 358,244,855 |
| 2024-04-25 | 4.280 | 4.370 | 4.260 | 4.320 | 4.200 | 353,219,525 |
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.