BOE Technology Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-19 | 3.650 | 3.690 | 3.600 | 3.650 | 3.548 | 306,907,539 |
| 2024-01-18 | 3.680 | 3.690 | 3.540 | 3.670 | 3.568 | 490,711,499 |
| 2024-01-17 | 3.720 | 3.730 | 3.680 | 3.680 | 3.577 | 222,970,600 |
| 2024-01-16 | 3.730 | 3.740 | 3.660 | 3.730 | 3.626 | 310,656,073 |
| 2024-01-15 | 3.700 | 3.750 | 3.690 | 3.720 | 3.616 | 193,864,016 |
| 2024-01-12 | 3.750 | 3.770 | 3.710 | 3.720 | 3.616 | 223,497,863 |
| 2024-01-11 | 3.730 | 3.770 | 3.710 | 3.760 | 3.655 | 228,545,185 |
| 2024-01-10 | 3.770 | 3.780 | 3.710 | 3.720 | 3.616 | 312,938,530 |
| 2024-01-09 | 3.860 | 3.920 | 3.760 | 3.780 | 3.675 | 438,196,798 |
| 2024-01-08 | 3.820 | 3.970 | 3.810 | 3.880 | 3.772 | 601,705,642 |
| 2024-01-05 | 3.800 | 3.850 | 3.770 | 3.790 | 3.684 | 282,527,220 |
| 2024-01-04 | 3.840 | 3.850 | 3.770 | 3.800 | 3.694 | 260,849,504 |
| 2024-01-03 | 3.860 | 3.890 | 3.820 | 3.850 | 3.743 | 264,772,115 |
| 2024-01-02 | 3.890 | 3.900 | 3.840 | 3.870 | 3.762 | 310,637,188 |
| 2023-12-29 | 3.820 | 3.920 | 3.800 | 3.900 | 3.791 | 483,962,097 |
| 2023-12-28 | 3.790 | 3.830 | 3.760 | 3.820 | 3.713 | 271,693,130 |
| 2023-12-27 | 3.710 | 3.810 | 3.700 | 3.790 | 3.684 | 303,948,933 |
| 2023-12-26 | 3.750 | 3.760 | 3.690 | 3.700 | 3.597 | 159,864,201 |
| 2023-12-25 | 3.750 | 3.770 | 3.720 | 3.760 | 3.655 | 186,595,578 |
| 2023-12-22 | 3.690 | 3.770 | 3.680 | 3.740 | 3.636 | 332,825,891 |
| 2023-12-21 | 3.680 | 3.690 | 3.640 | 3.680 | 3.577 | 273,497,373 |
| 2023-12-20 | 3.720 | 3.750 | 3.690 | 3.690 | 3.587 | 219,501,347 |
| 2023-12-19 | 3.700 | 3.750 | 3.680 | 3.720 | 3.616 | 163,576,745 |
| 2023-12-18 | 3.730 | 3.730 | 3.690 | 3.700 | 3.597 | 179,124,854 |
| 2023-12-15 | 3.750 | 3.780 | 3.720 | 3.730 | 3.626 | 211,566,807 |
| 2023-12-14 | 3.760 | 3.780 | 3.730 | 3.730 | 3.626 | 204,960,566 |
| 2023-12-13 | 3.800 | 3.820 | 3.750 | 3.750 | 3.645 | 225,552,194 |
| 2023-12-12 | 3.760 | 3.810 | 3.760 | 3.800 | 3.694 | 212,753,978 |
| 2023-12-11 | 3.870 | 3.870 | 3.740 | 3.780 | 3.675 | 526,006,036 |
| 2023-12-08 | 3.840 | 3.890 | 3.830 | 3.870 | 3.762 | 300,537,121 |
| 2023-12-07 | 3.860 | 3.860 | 3.810 | 3.830 | 3.723 | 192,436,700 |
| 2023-12-06 | 3.790 | 3.880 | 3.750 | 3.860 | 3.752 | 335,125,439 |
| 2023-12-05 | 3.860 | 3.870 | 3.780 | 3.790 | 3.684 | 312,783,964 |
| 2023-12-04 | 3.880 | 3.890 | 3.850 | 3.860 | 3.752 | 175,228,689 |
| 2023-12-01 | 3.870 | 3.890 | 3.820 | 3.870 | 3.762 | 216,668,162 |
| 2023-11-30 | 3.900 | 3.910 | 3.820 | 3.870 | 3.762 | 299,796,179 |
| 2023-11-29 | 3.920 | 3.990 | 3.910 | 3.910 | 3.801 | 283,095,185 |
| 2023-11-28 | 3.910 | 3.960 | 3.880 | 3.920 | 3.811 | 299,075,712 |
| 2023-11-27 | 3.860 | 3.920 | 3.840 | 3.900 | 3.791 | 300,320,065 |
| 2023-11-24 | 3.900 | 3.910 | 3.860 | 3.860 | 3.752 | 205,494,520 |
| 2023-11-23 | 3.900 | 3.920 | 3.870 | 3.910 | 3.801 | 165,684,532 |
| 2023-11-22 | 3.930 | 3.940 | 3.880 | 3.880 | 3.772 | 220,593,164 |
| 2023-11-21 | 3.950 | 3.970 | 3.920 | 3.940 | 3.830 | 232,424,551 |
| 2023-11-20 | 3.980 | 4.000 | 3.930 | 3.940 | 3.830 | 249,755,659 |
| 2023-11-17 | 3.940 | 3.990 | 3.940 | 3.980 | 3.869 | 211,160,786 |
| 2023-11-16 | 3.980 | 4.010 | 3.950 | 3.960 | 3.850 | 191,655,070 |
| 2023-11-15 | 4.020 | 4.030 | 3.970 | 3.990 | 3.879 | 228,014,011 |
| 2023-11-14 | 3.940 | 4.010 | 3.930 | 3.980 | 3.869 | 279,019,940 |
| 2023-11-13 | 3.970 | 3.990 | 3.930 | 3.950 | 3.840 | 190,221,699 |
| 2023-11-10 | 3.940 | 3.960 | 3.900 | 3.950 | 3.840 | 229,563,274 |
| 2023-11-09 | 3.950 | 4.020 | 3.930 | 3.950 | 3.840 | 253,343,822 |
| 2023-11-08 | 4.000 | 4.020 | 3.920 | 3.950 | 3.840 | 331,942,593 |
| 2023-11-07 | 4.000 | 4.030 | 3.980 | 4.000 | 3.888 | 360,698,478 |
| 2023-11-06 | 3.880 | 4.030 | 3.870 | 4.010 | 3.898 | 731,418,080 |
| 2023-11-03 | 3.800 | 3.870 | 3.770 | 3.850 | 3.743 | 418,420,911 |
| 2023-11-02 | 3.760 | 3.820 | 3.760 | 3.790 | 3.684 | 288,637,158 |
| 2023-11-01 | 3.880 | 3.890 | 3.740 | 3.750 | 3.645 | 669,485,427 |
| 2023-10-31 | 4.000 | 4.030 | 3.910 | 3.920 | 3.811 | 342,075,870 |
| 2023-10-30 | 3.820 | 4.040 | 3.810 | 4.020 | 3.908 | 587,325,963 |
| 2023-10-27 | 3.810 | 3.840 | 3.790 | 3.830 | 3.723 | 219,096,079 |
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.