BOE Technology Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-31 | 4.030 | 4.040 | 3.950 | 3.980 | 3.809 | 640,867,469 |
| 2023-01-30 | 4.070 | 4.130 | 4.030 | 4.080 | 3.905 | 562,858,552 |
| 2023-01-20 | 4.070 | 4.110 | 3.990 | 4.030 | 3.857 | 441,399,679 |
| 2023-01-19 | 3.920 | 4.050 | 3.900 | 4.040 | 3.866 | 592,131,621 |
| 2023-01-18 | 3.900 | 3.940 | 3.870 | 3.930 | 3.761 | 330,606,243 |
| 2023-01-17 | 3.860 | 3.940 | 3.860 | 3.900 | 3.732 | 467,021,211 |
| 2023-01-16 | 3.750 | 3.890 | 3.750 | 3.870 | 3.704 | 550,290,234 |
| 2023-01-13 | 3.740 | 3.760 | 3.710 | 3.760 | 3.598 | 319,669,117 |
| 2023-01-12 | 3.690 | 3.750 | 3.660 | 3.730 | 3.570 | 460,594,250 |
| 2023-01-11 | 3.680 | 3.770 | 3.670 | 3.680 | 3.522 | 426,913,218 |
| 2023-01-10 | 3.650 | 3.700 | 3.630 | 3.670 | 3.512 | 314,770,936 |
| 2023-01-09 | 3.630 | 3.670 | 3.600 | 3.650 | 3.493 | 413,362,136 |
| 2023-01-06 | 3.520 | 3.700 | 3.500 | 3.620 | 3.464 | 667,718,011 |
| 2023-01-05 | 3.530 | 3.540 | 3.480 | 3.520 | 3.369 | 310,613,752 |
| 2023-01-04 | 3.450 | 3.530 | 3.420 | 3.510 | 3.359 | 326,049,925 |
| 2023-01-03 | 3.390 | 3.460 | 3.370 | 3.450 | 3.302 | 204,666,443 |
| 2022-12-30 | 3.370 | 3.390 | 3.360 | 3.380 | 3.235 | 107,932,196 |
| 2022-12-29 | 3.380 | 3.380 | 3.350 | 3.370 | 3.225 | 146,636,206 |
| 2022-12-28 | 3.420 | 3.430 | 3.380 | 3.390 | 3.244 | 130,987,569 |
| 2022-12-27 | 3.420 | 3.430 | 3.410 | 3.430 | 3.283 | 92,390,285 |
| 2022-12-26 | 3.380 | 3.420 | 3.380 | 3.410 | 3.263 | 102,355,683 |
| 2022-12-23 | 3.380 | 3.420 | 3.370 | 3.390 | 3.244 | 90,156,798 |
| 2022-12-22 | 3.430 | 3.440 | 3.380 | 3.400 | 3.254 | 133,191,609 |
| 2022-12-21 | 3.450 | 3.460 | 3.400 | 3.420 | 3.273 | 137,158,896 |
| 2022-12-20 | 3.480 | 3.490 | 3.430 | 3.440 | 3.292 | 176,035,220 |
| 2022-12-19 | 3.580 | 3.590 | 3.470 | 3.480 | 3.330 | 260,260,370 |
| 2022-12-16 | 3.520 | 3.590 | 3.510 | 3.590 | 3.436 | 223,143,800 |
| 2022-12-15 | 3.520 | 3.570 | 3.510 | 3.540 | 3.388 | 126,637,759 |
| 2022-12-14 | 3.580 | 3.590 | 3.520 | 3.530 | 3.378 | 212,459,789 |
| 2022-12-13 | 3.580 | 3.590 | 3.560 | 3.570 | 3.417 | 122,791,708 |
| 2022-12-12 | 3.590 | 3.600 | 3.560 | 3.580 | 3.426 | 159,670,061 |
| 2022-12-09 | 3.600 | 3.620 | 3.580 | 3.610 | 3.455 | 208,315,925 |
| 2022-12-08 | 3.600 | 3.620 | 3.590 | 3.600 | 3.445 | 175,804,429 |
| 2022-12-07 | 3.640 | 3.640 | 3.600 | 3.610 | 3.455 | 234,931,877 |
| 2022-12-06 | 3.640 | 3.670 | 3.610 | 3.650 | 3.493 | 280,030,336 |
| 2022-12-05 | 3.560 | 3.660 | 3.560 | 3.650 | 3.493 | 418,953,216 |
| 2022-12-02 | 3.560 | 3.580 | 3.540 | 3.550 | 3.397 | 186,623,810 |
| 2022-12-01 | 3.610 | 3.630 | 3.570 | 3.570 | 3.417 | 233,646,183 |
| 2022-11-30 | 3.590 | 3.620 | 3.550 | 3.580 | 3.426 | 233,564,714 |
| 2022-11-29 | 3.540 | 3.600 | 3.530 | 3.590 | 3.436 | 215,456,790 |
| 2022-11-28 | 3.550 | 3.550 | 3.480 | 3.530 | 3.378 | 235,693,114 |
| 2022-11-25 | 3.560 | 3.590 | 3.550 | 3.580 | 3.426 | 138,711,767 |
| 2022-11-24 | 3.610 | 3.640 | 3.560 | 3.570 | 3.417 | 166,770,542 |
| 2022-11-23 | 3.610 | 3.620 | 3.570 | 3.600 | 3.445 | 203,340,879 |
| 2022-11-22 | 3.590 | 3.670 | 3.590 | 3.620 | 3.464 | 349,439,234 |
| 2022-11-21 | 3.610 | 3.620 | 3.550 | 3.580 | 3.426 | 228,880,343 |
| 2022-11-18 | 3.680 | 3.700 | 3.620 | 3.620 | 3.464 | 260,213,518 |
| 2022-11-17 | 3.700 | 3.720 | 3.630 | 3.680 | 3.522 | 262,121,320 |
| 2022-11-16 | 3.670 | 3.770 | 3.660 | 3.680 | 3.522 | 473,621,125 |
| 2022-11-15 | 3.510 | 3.700 | 3.510 | 3.680 | 3.522 | 685,482,949 |
| 2022-11-14 | 3.560 | 3.570 | 3.500 | 3.520 | 3.369 | 258,695,377 |
| 2022-11-11 | 3.550 | 3.580 | 3.520 | 3.550 | 3.397 | 295,088,993 |
| 2022-11-10 | 3.510 | 3.520 | 3.460 | 3.480 | 3.330 | 217,194,287 |
| 2022-11-09 | 3.560 | 3.570 | 3.510 | 3.530 | 3.378 | 178,094,075 |
| 2022-11-08 | 3.590 | 3.650 | 3.530 | 3.540 | 3.388 | 269,390,646 |
| 2022-11-07 | 3.570 | 3.610 | 3.560 | 3.590 | 3.436 | 281,691,247 |
| 2022-11-04 | 3.470 | 3.550 | 3.460 | 3.540 | 3.388 | 248,233,460 |
| 2022-11-03 | 3.500 | 3.520 | 3.430 | 3.470 | 3.321 | 210,623,825 |
| 2022-11-02 | 3.510 | 3.600 | 3.500 | 3.520 | 3.369 | 278,572,636 |
| 2022-11-01 | 3.350 | 3.500 | 3.350 | 3.490 | 3.340 | 404,159,030 |
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.