BOE Technology Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-31 | 3.420 | 3.470 | 3.300 | 3.340 | 3.196 | 490,244,320 |
| 2022-10-28 | 3.590 | 3.600 | 3.480 | 3.510 | 3.359 | 229,729,814 |
| 2022-10-27 | 3.600 | 3.630 | 3.590 | 3.590 | 3.436 | 157,457,181 |
| 2022-10-26 | 3.580 | 3.630 | 3.560 | 3.600 | 3.445 | 229,314,786 |
| 2022-10-25 | 3.550 | 3.620 | 3.510 | 3.570 | 3.417 | 205,244,945 |
| 2022-10-24 | 3.610 | 3.650 | 3.520 | 3.570 | 3.417 | 294,618,825 |
| 2022-10-21 | 3.650 | 3.660 | 3.580 | 3.600 | 3.445 | 223,377,138 |
| 2022-10-20 | 3.570 | 3.670 | 3.560 | 3.640 | 3.484 | 305,101,920 |
| 2022-10-19 | 3.640 | 3.640 | 3.580 | 3.590 | 3.436 | 289,604,835 |
| 2022-10-18 | 3.670 | 3.680 | 3.590 | 3.650 | 3.493 | 370,144,487 |
| 2022-10-17 | 3.530 | 3.670 | 3.520 | 3.650 | 3.493 | 493,156,362 |
| 2022-10-14 | 3.500 | 3.590 | 3.470 | 3.550 | 3.397 | 421,522,089 |
| 2022-10-13 | 3.450 | 3.520 | 3.410 | 3.480 | 3.330 | 381,646,051 |
| 2022-10-12 | 3.260 | 3.500 | 3.240 | 3.470 | 3.321 | 671,206,880 |
| 2022-10-11 | 3.280 | 3.290 | 3.220 | 3.260 | 3.120 | 207,722,940 |
| 2022-10-10 | 3.320 | 3.340 | 3.270 | 3.270 | 3.129 | 227,421,354 |
| 2022-09-30 | 3.230 | 3.300 | 3.230 | 3.270 | 3.129 | 230,414,600 |
| 2022-09-29 | 3.310 | 3.330 | 3.220 | 3.240 | 3.101 | 236,550,485 |
| 2022-09-28 | 3.340 | 3.340 | 3.290 | 3.290 | 3.149 | 221,374,643 |
| 2022-09-27 | 3.340 | 3.360 | 3.290 | 3.350 | 3.206 | 213,246,270 |
| 2022-09-26 | 3.360 | 3.380 | 3.320 | 3.320 | 3.177 | 214,677,510 |
| 2022-09-23 | 3.390 | 3.440 | 3.370 | 3.390 | 3.244 | 156,709,264 |
| 2022-09-22 | 3.370 | 3.420 | 3.340 | 3.410 | 3.263 | 152,982,457 |
| 2022-09-21 | 3.370 | 3.410 | 3.310 | 3.400 | 3.254 | 241,966,100 |
| 2022-09-20 | 3.400 | 3.430 | 3.380 | 3.380 | 3.235 | 160,645,143 |
| 2022-09-19 | 3.430 | 3.440 | 3.370 | 3.380 | 3.235 | 299,272,453 |
| 2022-09-16 | 3.550 | 3.560 | 3.450 | 3.450 | 3.302 | 362,332,575 |
| 2022-09-15 | 3.560 | 3.570 | 3.510 | 3.570 | 3.417 | 320,559,746 |
| 2022-09-14 | 3.580 | 3.580 | 3.520 | 3.550 | 3.397 | 332,678,046 |
| 2022-09-13 | 3.630 | 3.640 | 3.610 | 3.620 | 3.464 | 209,172,963 |
| 2022-09-09 | 3.600 | 3.630 | 3.580 | 3.620 | 3.464 | 212,600,811 |
| 2022-09-08 | 3.630 | 3.630 | 3.590 | 3.600 | 3.445 | 198,895,228 |
| 2022-09-07 | 3.650 | 3.650 | 3.600 | 3.610 | 3.455 | 266,933,552 |
| 2022-09-06 | 3.600 | 3.670 | 3.580 | 3.660 | 3.503 | 297,589,565 |
| 2022-09-05 | 3.620 | 3.630 | 3.550 | 3.590 | 3.436 | 279,440,984 |
| 2022-09-02 | 3.620 | 3.650 | 3.600 | 3.620 | 3.464 | 237,189,127 |
| 2022-09-01 | 3.710 | 3.710 | 3.610 | 3.620 | 3.464 | 412,415,048 |
| 2022-08-31 | 3.720 | 3.730 | 3.690 | 3.700 | 3.541 | 324,257,627 |
| 2022-08-30 | 3.760 | 3.770 | 3.710 | 3.730 | 3.570 | 318,325,403 |
| 2022-08-29 | 3.770 | 3.810 | 3.740 | 3.780 | 3.618 | 203,387,411 |
| 2022-08-26 | 3.840 | 3.840 | 3.780 | 3.790 | 3.627 | 219,124,375 |
| 2022-08-25 | 3.850 | 3.870 | 3.790 | 3.820 | 3.656 | 231,120,506 |
| 2022-08-24 | 3.910 | 3.920 | 3.840 | 3.840 | 3.675 | 270,556,991 |
| 2022-08-23 | 3.950 | 3.950 | 3.900 | 3.910 | 3.742 | 229,761,901 |
| 2022-08-22 | 3.950 | 3.980 | 3.930 | 3.950 | 3.780 | 203,347,592 |
| 2022-08-19 | 3.960 | 4.030 | 3.950 | 3.950 | 3.780 | 388,354,052 |
| 2022-08-18 | 3.970 | 3.970 | 3.920 | 3.960 | 3.790 | 239,281,106 |
| 2022-08-17 | 3.920 | 3.970 | 3.900 | 3.960 | 3.790 | 288,261,829 |
| 2022-08-16 | 3.940 | 3.960 | 3.900 | 3.910 | 3.742 | 218,258,883 |
| 2022-08-15 | 3.940 | 3.980 | 3.920 | 3.940 | 3.771 | 249,509,101 |
| 2022-08-12 | 3.950 | 3.980 | 3.930 | 3.950 | 3.780 | 285,941,969 |
| 2022-08-11 | 3.870 | 3.950 | 3.850 | 3.940 | 3.771 | 431,267,850 |
| 2022-08-10 | 3.860 | 3.880 | 3.840 | 3.860 | 3.694 | 174,195,452 |
| 2022-08-09 | 3.860 | 3.880 | 3.830 | 3.860 | 3.694 | 137,904,574 |
| 2022-08-08 | 3.840 | 3.900 | 3.830 | 3.860 | 3.694 | 188,387,786 |
| 2022-08-05 | 3.760 | 3.860 | 3.750 | 3.840 | 3.675 | 297,128,038 |
| 2022-08-04 | 3.770 | 3.790 | 3.730 | 3.750 | 3.589 | 195,055,519 |
| 2022-08-03 | 3.730 | 3.880 | 3.730 | 3.740 | 3.579 | 356,500,553 |
| 2022-08-02 | 3.840 | 3.840 | 3.690 | 3.750 | 3.589 | 543,145,171 |
| 2022-08-01 | 3.880 | 3.900 | 3.860 | 3.870 | 3.704 | 163,248,444 |
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.