BOE Technology Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-29 | 3.920 | 3.950 | 3.880 | 3.890 | 3.723 | 207,278,035 |
| 2022-07-28 | 3.870 | 3.960 | 3.860 | 3.910 | 3.742 | 358,139,335 |
| 2022-07-27 | 3.860 | 3.900 | 3.830 | 3.860 | 3.694 | 134,172,343 |
| 2022-07-26 | 3.880 | 3.900 | 3.850 | 3.860 | 3.694 | 172,428,539 |
| 2022-07-25 | 3.890 | 3.910 | 3.860 | 3.880 | 3.713 | 167,817,417 |
| 2022-07-22 | 3.910 | 3.960 | 3.870 | 3.890 | 3.723 | 264,175,576 |
| 2022-07-21 | 3.910 | 3.920 | 3.870 | 3.890 | 3.723 | 212,371,463 |
| 2022-07-20 | 3.920 | 3.930 | 3.880 | 3.900 | 3.732 | 226,819,716 |
| 2022-07-19 | 3.850 | 3.900 | 3.830 | 3.890 | 3.723 | 281,366,577 |
| 2022-07-18 | 3.740 | 3.870 | 3.730 | 3.860 | 3.694 | 324,051,798 |
| 2022-07-15 | 3.810 | 3.830 | 3.690 | 3.740 | 3.579 | 350,095,272 |
| 2022-07-14 | 3.850 | 3.860 | 3.810 | 3.820 | 3.656 | 226,961,152 |
| 2022-07-13 | 3.850 | 3.870 | 3.820 | 3.850 | 3.685 | 197,420,877 |
| 2022-07-12 | 3.870 | 3.890 | 3.840 | 3.840 | 3.675 | 194,938,951 |
| 2022-07-11 | 3.910 | 3.920 | 3.850 | 3.870 | 3.704 | 258,335,720 |
| 2022-07-08 | 3.930 | 3.970 | 3.910 | 3.920 | 3.752 | 256,902,947 |
| 2022-07-07 | 3.910 | 4.010 | 3.910 | 3.930 | 3.761 | 515,846,914 |
| 2022-07-06 | 3.850 | 3.910 | 3.830 | 3.860 | 3.694 | 230,368,684 |
| 2022-07-05 | 3.880 | 3.900 | 3.830 | 3.860 | 3.694 | 274,769,163 |
| 2022-07-04 | 3.910 | 3.920 | 3.870 | 3.890 | 3.723 | 263,650,959 |
| 2022-07-01 | 3.950 | 3.970 | 3.920 | 3.930 | 3.761 | 223,148,103 |
| 2022-06-30 | 3.910 | 4.000 | 3.910 | 3.940 | 3.771 | 325,107,181 |
| 2022-06-29 | 3.970 | 4.020 | 3.910 | 3.920 | 3.752 | 431,148,682 |
| 2022-06-28 | 3.890 | 4.010 | 3.860 | 3.990 | 3.819 | 576,132,264 |
| 2022-06-27 | 3.900 | 3.920 | 3.860 | 3.900 | 3.732 | 318,589,807 |
| 2022-06-24 | 3.870 | 3.920 | 3.850 | 3.890 | 3.723 | 321,779,380 |
| 2022-06-23 | 3.820 | 3.870 | 3.810 | 3.870 | 3.704 | 283,568,021 |
| 2022-06-22 | 3.880 | 3.890 | 3.820 | 3.820 | 3.656 | 281,989,014 |
| 2022-06-21 | 3.890 | 3.950 | 3.850 | 3.880 | 3.713 | 395,340,170 |
| 2022-06-20 | 3.900 | 3.910 | 3.830 | 3.880 | 3.713 | 373,899,052 |
| 2022-06-17 | 3.850 | 3.890 | 3.810 | 3.880 | 3.713 | 550,326,448 |
| 2022-06-16 | 4.030 | 4.060 | 3.870 | 3.900 | 3.732 | 1,082,834,978 |
| 2022-06-15 | 3.690 | 4.060 | 3.680 | 4.020 | 3.847 | 1,405,806,377 |
| 2022-06-14 | 3.630 | 3.690 | 3.580 | 3.690 | 3.531 | 345,657,665 |
| 2022-06-13 | 3.680 | 3.700 | 3.640 | 3.660 | 3.503 | 331,400,076 |
| 2022-06-10 | 3.660 | 3.720 | 3.650 | 3.710 | 3.551 | 345,690,135 |
| 2022-06-09 | 3.750 | 3.750 | 3.660 | 3.680 | 3.522 | 357,551,326 |
| 2022-06-08 | 3.760 | 3.760 | 3.710 | 3.740 | 3.579 | 314,362,527 |
| 2022-06-07 | 3.790 | 3.790 | 3.740 | 3.760 | 3.598 | 238,848,151 |
| 2022-06-06 | 3.750 | 3.810 | 3.740 | 3.790 | 3.627 | 325,821,129 |
| 2022-06-02 | 3.770 | 3.770 | 3.740 | 3.760 | 3.598 | 163,951,418 |
| 2022-06-01 | 3.780 | 3.790 | 3.750 | 3.770 | 3.608 | 204,951,626 |
| 2022-05-31 | 3.740 | 3.790 | 3.710 | 3.790 | 3.627 | 320,000,338 |
| 2022-05-30 | 3.760 | 3.770 | 3.710 | 3.740 | 3.579 | 317,369,732 |
| 2022-05-27 | 3.940 | 3.960 | 3.910 | 3.930 | 3.560 | 275,511,217 |
| 2022-05-26 | 3.890 | 3.940 | 3.860 | 3.930 | 3.560 | 262,832,547 |
| 2022-05-25 | 3.840 | 3.890 | 3.830 | 3.880 | 3.515 | 170,507,928 |
| 2022-05-24 | 3.930 | 3.980 | 3.840 | 3.840 | 3.479 | 381,091,484 |
| 2022-05-23 | 3.900 | 3.920 | 3.870 | 3.910 | 3.542 | 285,394,370 |
| 2022-05-20 | 3.860 | 3.990 | 3.850 | 3.940 | 3.569 | 440,653,924 |
| 2022-05-19 | 3.790 | 3.850 | 3.770 | 3.850 | 3.488 | 227,732,693 |
| 2022-05-18 | 3.840 | 3.860 | 3.820 | 3.840 | 3.479 | 173,592,166 |
| 2022-05-17 | 3.830 | 3.840 | 3.790 | 3.840 | 3.479 | 194,612,699 |
| 2022-05-16 | 3.840 | 3.870 | 3.820 | 3.840 | 3.479 | 235,929,739 |
| 2022-05-13 | 3.830 | 3.840 | 3.790 | 3.820 | 3.460 | 199,435,732 |
| 2022-05-12 | 3.800 | 3.880 | 3.780 | 3.820 | 3.460 | 305,680,702 |
| 2022-05-11 | 3.710 | 3.930 | 3.690 | 3.830 | 3.470 | 620,978,012 |
| 2022-05-10 | 3.630 | 3.720 | 3.610 | 3.700 | 3.352 | 297,617,895 |
| 2022-05-09 | 3.650 | 3.700 | 3.630 | 3.680 | 3.334 | 157,537,327 |
| 2022-05-06 | 3.710 | 3.720 | 3.660 | 3.670 | 3.325 | 282,929,760 |
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.