BOE Technology Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 4.210 | 4.290 | 4.200 | 4.280 | 4.161 | 315,782,100 |
| 2024-04-23 | 4.250 | 4.300 | 4.200 | 4.210 | 4.093 | 339,250,615 |
| 2024-04-22 | 4.230 | 4.240 | 4.180 | 4.220 | 4.102 | 239,121,122 |
| 2024-04-19 | 4.280 | 4.300 | 4.210 | 4.240 | 4.122 | 375,183,476 |
| 2024-04-18 | 4.270 | 4.410 | 4.270 | 4.300 | 4.180 | 445,087,657 |
| 2024-04-17 | 4.220 | 4.290 | 4.220 | 4.280 | 4.161 | 377,488,510 |
| 2024-04-16 | 4.300 | 4.310 | 4.210 | 4.220 | 4.102 | 388,150,021 |
| 2024-04-15 | 4.230 | 4.320 | 4.220 | 4.300 | 4.180 | 458,095,539 |
| 2024-04-12 | 4.290 | 4.340 | 4.220 | 4.230 | 4.112 | 490,164,258 |
| 2024-04-11 | 4.230 | 4.280 | 4.230 | 4.240 | 4.122 | 293,586,296 |
| 2024-04-10 | 4.320 | 4.330 | 4.220 | 4.260 | 4.141 | 334,414,355 |
| 2024-04-09 | 4.360 | 4.380 | 4.270 | 4.330 | 4.209 | 361,837,761 |
| 2024-04-08 | 4.360 | 4.420 | 4.320 | 4.350 | 4.229 | 463,667,160 |
| 2024-04-03 | 4.300 | 4.410 | 4.280 | 4.340 | 4.219 | 557,694,455 |
| 2024-04-02 | 4.310 | 4.340 | 4.240 | 4.300 | 4.180 | 550,133,067 |
| 2024-04-01 | 4.080 | 4.390 | 4.070 | 4.340 | 4.219 | 1,193,725,057 |
| 2024-03-29 | 4.040 | 4.060 | 4.020 | 4.060 | 3.947 | 96,376,378 |
| 2024-03-28 | 3.950 | 4.070 | 3.940 | 4.030 | 3.918 | 389,520,924 |
| 2024-03-27 | 3.940 | 4.000 | 3.920 | 3.950 | 3.840 | 356,121,558 |
| 2024-03-26 | 3.930 | 3.960 | 3.900 | 3.940 | 3.830 | 217,522,162 |
| 2024-03-25 | 3.920 | 3.980 | 3.900 | 3.930 | 3.820 | 286,643,070 |
| 2024-03-22 | 4.000 | 4.020 | 3.920 | 3.920 | 3.811 | 361,396,171 |
| 2024-03-21 | 4.020 | 4.080 | 4.000 | 4.000 | 3.888 | 323,563,653 |
| 2024-03-20 | 4.030 | 4.050 | 3.990 | 4.010 | 3.898 | 256,162,976 |
| 2024-03-19 | 4.040 | 4.080 | 4.030 | 4.040 | 3.927 | 276,061,225 |
| 2024-03-18 | 4.040 | 4.060 | 4.010 | 4.050 | 3.937 | 333,099,570 |
| 2024-03-15 | 4.000 | 4.040 | 3.980 | 4.040 | 3.927 | 258,782,166 |
| 2024-03-14 | 4.050 | 4.070 | 3.990 | 4.000 | 3.888 | 293,655,367 |
| 2024-03-13 | 4.060 | 4.090 | 4.040 | 4.060 | 3.947 | 307,841,234 |
| 2024-03-12 | 4.090 | 4.090 | 4.030 | 4.060 | 3.947 | 293,267,130 |
| 2024-03-11 | 4.050 | 4.100 | 4.030 | 4.080 | 3.966 | 343,859,419 |
| 2024-03-08 | 4.040 | 4.060 | 4.020 | 4.050 | 3.937 | 207,941,830 |
| 2024-03-07 | 4.050 | 4.080 | 4.020 | 4.030 | 3.918 | 265,599,207 |
| 2024-03-06 | 4.070 | 4.120 | 4.050 | 4.050 | 3.937 | 340,575,173 |
| 2024-03-05 | 4.040 | 4.090 | 4.030 | 4.070 | 3.956 | 379,207,883 |
| 2024-03-04 | 4.130 | 4.140 | 4.040 | 4.050 | 3.937 | 415,197,899 |
| 2024-03-01 | 3.990 | 4.110 | 3.990 | 4.110 | 3.995 | 696,023,332 |
| 2024-02-29 | 3.880 | 3.990 | 3.880 | 3.990 | 3.879 | 384,614,846 |
| 2024-02-28 | 3.990 | 4.000 | 3.900 | 3.900 | 3.791 | 409,833,790 |
| 2024-02-27 | 3.930 | 3.990 | 3.920 | 3.980 | 3.869 | 270,750,799 |
| 2024-02-26 | 3.980 | 4.000 | 3.930 | 3.930 | 3.820 | 283,191,515 |
| 2024-02-23 | 3.990 | 4.000 | 3.950 | 3.980 | 3.869 | 256,257,392 |
| 2024-02-22 | 3.980 | 4.000 | 3.940 | 3.980 | 3.869 | 322,997,628 |
| 2024-02-21 | 3.950 | 4.030 | 3.920 | 3.970 | 3.859 | 435,794,460 |
| 2024-02-20 | 3.930 | 3.970 | 3.910 | 3.960 | 3.850 | 317,596,246 |
| 2024-02-19 | 3.900 | 3.950 | 3.860 | 3.950 | 3.840 | 452,831,759 |
| 2024-02-08 | 3.870 | 3.900 | 3.830 | 3.880 | 3.772 | 467,307,383 |
| 2024-02-07 | 3.840 | 3.890 | 3.820 | 3.880 | 3.772 | 554,487,959 |
| 2024-02-06 | 3.620 | 3.830 | 3.610 | 3.820 | 3.713 | 552,147,844 |
| 2024-02-05 | 3.630 | 3.700 | 3.570 | 3.650 | 3.548 | 473,843,827 |
| 2024-02-02 | 3.690 | 3.710 | 3.550 | 3.650 | 3.548 | 389,005,710 |
| 2024-02-01 | 3.580 | 3.740 | 3.570 | 3.670 | 3.568 | 363,587,128 |
| 2024-01-31 | 3.650 | 3.670 | 3.580 | 3.600 | 3.500 | 291,225,241 |
| 2024-01-30 | 3.730 | 3.750 | 3.650 | 3.650 | 3.548 | 250,552,149 |
| 2024-01-29 | 3.760 | 3.790 | 3.740 | 3.740 | 3.636 | 245,639,573 |
| 2024-01-26 | 3.730 | 3.780 | 3.710 | 3.750 | 3.645 | 317,946,499 |
| 2024-01-25 | 3.660 | 3.750 | 3.640 | 3.740 | 3.636 | 309,853,817 |
| 2024-01-24 | 3.590 | 3.670 | 3.530 | 3.660 | 3.558 | 268,791,011 |
| 2024-01-23 | 3.570 | 3.620 | 3.530 | 3.580 | 3.480 | 282,421,057 |
| 2024-01-22 | 3.650 | 3.670 | 3.550 | 3.580 | 3.480 | 347,503,979 |
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.