BOE Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	4.020	4.070	3.950	4.030	3.857	298,188,980
2023-04-25	4.080	4.090	3.980	4.020	3.847	353,750,927
2023-04-24	4.150	4.170	4.050	4.080	3.905	347,664,103
2023-04-21	4.360	4.360	4.150	4.160	3.981	535,806,754
2023-04-20	4.270	4.380	4.260	4.350	4.163	303,074,197
2023-04-19	4.340	4.350	4.240	4.270	4.086	325,525,855
2023-04-18	4.370	4.380	4.320	4.340	4.153	236,501,123
2023-04-17	4.360	4.390	4.310	4.360	4.173	257,888,395
2023-04-14	4.390	4.410	4.310	4.350	4.163	365,077,813
2023-04-13	4.480	4.490	4.390	4.400	4.211	421,961,655
2023-04-12	4.410	4.510	4.380	4.490	4.297	442,635,324
2023-04-11	4.370	4.470	4.370	4.430	4.240	303,780,579
2023-04-10	4.450	4.500	4.350	4.380	4.192	348,624,956
2023-04-07	4.510	4.530	4.430	4.470	4.278	254,119,625
2023-04-06	4.430	4.510	4.410	4.480	4.287	400,704,088
2023-04-04	4.490	4.520	4.400	4.430	4.240	453,454,899
2023-04-03	4.430	4.510	4.410	4.500	4.307	414,427,407
2023-03-31	4.430	4.450	4.360	4.440	4.249	306,349,149
2023-03-30	4.390	4.450	4.320	4.430	4.240	338,593,302
2023-03-29	4.320	4.410	4.320	4.390	4.201	308,059,732
2023-03-28	4.410	4.420	4.310	4.330	4.144	408,773,264
2023-03-27	4.490	4.540	4.330	4.410	4.220	566,496,736
2023-03-24	4.480	4.500	4.440	4.490	4.297	492,801,174
2023-03-23	4.350	4.480	4.340	4.460	4.268	627,122,314
2023-03-22	4.240	4.360	4.230	4.360	4.173	706,634,085
2023-03-21	4.270	4.280	4.210	4.220	4.039	240,252,996
2023-03-20	4.200	4.240	4.190	4.230	4.048	363,069,097
2023-03-17	4.160	4.210	4.130	4.170	3.991	376,697,807
2023-03-16	4.130	4.170	4.080	4.090	3.914	243,951,955
2023-03-15	4.080	4.180	4.070	4.140	3.962	323,651,380
2023-03-14	4.090	4.100	4.030	4.060	3.886	248,620,559
2023-03-13	4.060	4.110	4.040	4.100	3.924	239,051,779
2023-03-10	4.110	4.130	4.060	4.070	3.895	235,785,565
2023-03-09	4.120	4.160	4.100	4.130	3.953	179,975,060
2023-03-08	4.090	4.140	4.050	4.120	3.943	322,790,070
2023-03-07	4.290	4.370	4.110	4.120	3.943	672,384,395
2023-03-06	4.250	4.280	4.190	4.210	4.029	322,041,050
2023-03-03	4.260	4.260	4.210	4.230	4.048	229,000,902
2023-03-02	4.230	4.270	4.220	4.230	4.048	280,278,874
2023-03-01	4.170	4.280	4.160	4.230	4.048	405,045,751
2023-02-28	4.130	4.170	4.120	4.170	3.991	234,034,673
2023-02-27	4.120	4.170	4.110	4.110	3.933	207,586,800
2023-02-24	4.160	4.180	4.100	4.140	3.962	249,651,348
2023-02-23	4.190	4.210	4.140	4.160	3.981	258,435,895
2023-02-22	4.200	4.230	4.140	4.180	4.000	324,684,109
2023-02-21	4.190	4.270	4.190	4.230	4.048	404,291,789
2023-02-20	4.110	4.210	4.100	4.190	4.010	396,043,097
2023-02-17	4.180	4.220	4.100	4.110	3.933	450,774,855
2023-02-16	4.290	4.320	4.160	4.180	4.000	614,306,242
2023-02-15	4.090	4.310	4.080	4.260	4.077	940,652,542
2023-02-14	4.060	4.090	4.030	4.060	3.886	235,519,136
2023-02-13	4.090	4.090	4.040	4.060	3.886	300,686,800
2023-02-10	4.090	4.140	4.070	4.080	3.905	305,957,338
2023-02-09	3.990	4.100	3.980	4.090	3.914	474,463,968
2023-02-08	4.030	4.050	3.980	3.990	3.819	227,455,472
2023-02-07	4.040	4.070	4.010	4.020	3.847	245,750,393
2023-02-06	3.990	4.060	3.970	4.030	3.857	355,162,498
2023-02-03	4.000	4.030	3.950	4.010	3.838	331,273,641
2023-02-02	4.050	4.070	4.000	4.010	3.838	303,765,163
2023-02-01	4.000	4.070	3.990	4.050	3.876	407,487,603

← NewerPage 15 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.