BOE Technology Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	3.760	3.820	3.750	3.810	3.704	258,570,491
2023-10-25	3.740	3.800	3.710	3.780	3.675	240,619,835
2023-10-24	3.710	3.720	3.660	3.700	3.597	322,082,829
2023-10-23	3.760	3.770	3.670	3.690	3.587	284,564,126
2023-10-20	3.810	3.840	3.750	3.770	3.665	288,943,859
2023-10-19	3.890	3.930	3.820	3.820	3.713	239,935,840
2023-10-18	3.930	4.000	3.910	3.910	3.801	204,716,455
2023-10-17	3.960	3.990	3.910	3.940	3.830	208,540,885
2023-10-16	4.000	4.010	3.930	3.940	3.830	297,301,352
2023-10-13	3.950	4.020	3.930	4.000	3.888	285,685,921
2023-10-12	3.970	4.000	3.950	3.970	3.859	159,625,514
2023-10-11	3.970	3.980	3.920	3.950	3.840	190,281,679
2023-10-10	3.920	3.990	3.910	3.960	3.850	312,347,940
2023-10-09	3.850	3.940	3.830	3.920	3.811	302,446,994
2023-09-28	3.810	3.880	3.800	3.860	3.752	252,668,905
2023-09-27	3.820	3.840	3.790	3.800	3.694	231,307,499
2023-09-26	3.840	3.850	3.810	3.820	3.713	139,988,343
2023-09-25	3.900	3.900	3.830	3.840	3.733	183,006,618
2023-09-22	3.770	3.910	3.760	3.890	3.782	305,128,707
2023-09-21	3.790	3.790	3.760	3.770	3.665	191,543,960
2023-09-20	3.820	3.830	3.790	3.790	3.684	170,586,750
2023-09-19	3.830	3.840	3.800	3.810	3.704	163,435,436
2023-09-18	3.830	3.870	3.810	3.840	3.733	196,294,652
2023-09-15	3.900	3.900	3.840	3.850	3.743	255,727,499
2023-09-14	3.890	3.900	3.850	3.880	3.772	182,484,357
2023-09-13	3.950	3.950	3.870	3.890	3.782	222,742,075
2023-09-12	3.930	3.980	3.920	3.960	3.850	203,015,170
2023-09-11	3.980	3.990	3.920	3.930	3.820	287,678,907
2023-09-08	3.960	3.980	3.920	3.970	3.859	152,148,899
2023-09-07	4.040	4.050	3.950	3.960	3.850	266,621,831
2023-09-06	4.060	4.070	4.030	4.060	3.947	180,765,925
2023-09-05	4.070	4.110	4.050	4.080	3.966	294,230,374
2023-09-04	4.020	4.070	4.000	4.070	3.956	240,823,737
2023-09-01	4.010	4.030	3.980	4.000	3.888	137,521,565
2023-08-31	3.990	4.020	3.960	4.010	3.898	297,942,039
2023-08-30	3.910	4.010	3.910	3.980	3.869	431,947,243
2023-08-29	3.810	3.910	3.800	3.880	3.772	295,018,767
2023-08-28	3.940	3.960	3.810	3.820	3.713	326,835,304
2023-08-25	3.800	3.810	3.730	3.770	3.665	300,231,878
2023-08-24	3.840	3.860	3.790	3.820	3.713	190,696,917
2023-08-23	3.890	3.900	3.810	3.820	3.713	257,932,961
2023-08-22	3.830	3.910	3.820	3.900	3.791	286,163,315
2023-08-21	3.860	3.880	3.810	3.810	3.704	193,534,088
2023-08-18	3.950	3.950	3.860	3.860	3.752	204,404,715
2023-08-17	3.910	3.950	3.900	3.940	3.830	173,303,092
2023-08-16	3.960	3.980	3.920	3.930	3.820	196,257,080
2023-08-15	3.980	4.010	3.940	3.980	3.869	206,077,586
2023-08-14	3.930	3.990	3.880	3.990	3.879	256,580,223
2023-08-11	4.090	4.090	3.960	3.960	3.850	321,569,979
2023-08-10	4.060	4.100	4.040	4.080	3.966	164,692,119
2023-08-09	4.120	4.120	4.060	4.060	3.947	238,884,699
2023-08-08	4.120	4.150	4.110	4.110	3.995	137,709,691
2023-08-07	4.160	4.180	4.110	4.130	4.015	220,177,184
2023-08-04	4.200	4.220	4.160	4.170	4.054	215,952,327
2023-08-03	4.160	4.200	4.130	4.190	4.073	181,998,521
2023-08-02	4.200	4.220	4.160	4.170	4.054	194,657,935
2023-08-01	4.220	4.230	4.190	4.220	4.102	197,319,322
2023-07-31	4.200	4.260	4.190	4.230	4.112	349,483,103
2023-07-28	4.110	4.200	4.100	4.200	4.083	290,869,252
2023-07-27	4.160	4.190	4.110	4.120	4.005	226,638,325

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.