BOE Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	4.210	4.220	4.130	4.170	4.054	292,479,783
2023-07-25	4.230	4.260	4.200	4.220	4.102	258,969,888
2023-07-24	4.190	4.240	4.170	4.180	4.063	179,785,254
2023-07-21	4.230	4.290	4.190	4.210	4.093	255,187,478
2023-07-20	4.300	4.330	4.210	4.230	4.112	246,660,051
2023-07-19	4.330	4.340	4.260	4.300	4.180	268,873,077
2023-07-18	4.360	4.370	4.300	4.330	4.209	210,905,217
2023-07-17	4.350	4.430	4.330	4.370	4.248	309,013,772
2023-07-14	4.290	4.400	4.280	4.370	4.248	494,836,060
2023-07-13	4.260	4.310	4.260	4.280	4.161	209,281,337
2023-07-12	4.260	4.330	4.240	4.260	4.141	370,855,722
2023-07-11	4.220	4.270	4.210	4.260	4.141	229,315,832
2023-07-10	4.330	4.370	4.200	4.210	4.093	422,076,677
2023-07-07	4.270	4.340	4.240	4.320	4.200	592,119,858
2023-07-06	4.140	4.270	4.130	4.220	4.102	468,667,507
2023-07-05	4.150	4.190	4.120	4.140	4.025	200,285,642
2023-07-04	4.150	4.180	4.130	4.160	4.044	196,770,748
2023-07-03	4.110	4.280	4.100	4.160	4.044	505,715,624
2023-06-30	3.950	4.100	3.940	4.090	3.976	479,406,427
2023-06-29	3.990	4.030	3.940	3.960	3.850	271,570,407
2023-06-28	4.050	4.060	3.980	4.000	3.888	261,181,373
2023-06-27	3.980	4.070	3.970	4.040	3.927	305,374,618
2023-06-26	3.960	4.030	3.910	3.990	3.879	373,359,285
2023-06-21	4.020	4.030	3.960	3.980	3.869	238,797,706
2023-06-20	4.060	4.060	4.020	4.030	3.918	186,442,783
2023-06-19	4.040	4.090	4.030	4.060	3.947	238,195,026
2023-06-16	4.030	4.050	4.000	4.040	3.927	248,528,639
2023-06-15	4.030	4.040	3.990	4.030	3.918	219,503,898
2023-06-14	3.990	4.060	3.980	4.030	3.918	338,238,305
2023-06-13	3.960	4.000	3.910	3.990	3.879	307,616,518
2023-06-12	3.980	4.020	3.960	3.960	3.850	238,571,214
2023-06-09	3.930	4.000	3.910	4.000	3.888	312,283,790
2023-06-08	3.940	3.950	3.880	3.930	3.820	184,051,153
2023-06-07	3.890	3.970	3.890	3.940	3.830	201,301,616
2023-06-06	4.010	4.020	3.920	3.930	3.761	208,458,118
2023-06-05	3.980	4.110	3.960	4.020	3.847	332,554,429
2023-06-02	3.960	3.990	3.950	3.980	3.809	143,358,517
2023-06-01	3.990	3.990	3.940	3.960	3.790	186,310,736
2023-05-31	3.930	4.000	3.920	3.970	3.799	243,592,487
2023-05-30	3.900	3.950	3.850	3.940	3.771	184,496,446
2023-05-29	3.870	4.020	3.870	3.910	3.742	332,174,749
2023-05-26	3.790	3.870	3.790	3.860	3.694	181,086,198
2023-05-25	3.730	3.840	3.720	3.810	3.646	302,951,672
2023-05-24	3.890	3.900	3.750	3.750	3.589	415,071,786
2023-05-23	3.940	4.040	3.920	3.920	3.752	334,205,189
2023-05-22	3.980	4.010	3.930	3.940	3.771	162,177,341
2023-05-19	3.930	3.980	3.920	3.960	3.790	138,374,570
2023-05-18	3.930	3.980	3.910	3.930	3.761	170,831,528
2023-05-17	3.970	3.990	3.910	3.920	3.752	162,055,137
2023-05-16	3.980	3.990	3.950	3.970	3.799	137,575,576
2023-05-15	3.920	3.980	3.860	3.980	3.809	215,074,140
2023-05-12	3.980	3.990	3.910	3.920	3.752	202,543,434
2023-05-11	4.000	4.020	3.970	3.990	3.819	170,130,483
2023-05-10	4.040	4.050	3.970	3.990	3.819	288,049,923
2023-05-09	4.020	4.130	3.980	4.050	3.876	400,521,629
2023-05-08	4.020	4.030	3.970	4.000	3.828	200,904,291
2023-05-05	4.030	4.050	3.970	3.990	3.819	243,837,943
2023-05-04	3.970	4.060	3.880	4.030	3.857	385,499,437
2023-04-28	3.990	4.030	3.980	4.020	3.847	178,784,104
2023-04-27	4.020	4.050	3.980	3.990	3.819	234,792,390

← NewerPage 14 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.