BOE Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	3.710	3.720	3.660	3.670	3.325	282,929,760
2022-05-05	3.790	3.840	3.750	3.780	3.424	381,793,861
2022-04-29	3.760	3.820	3.730	3.800	3.442	423,926,510
2022-04-28	3.770	3.780	3.690	3.740	3.388	376,422,595
2022-04-27	3.610	3.800	3.590	3.770	3.415	418,737,411
2022-04-26	3.760	3.790	3.660	3.670	3.325	351,822,838
2022-04-25	3.910	3.930	3.750	3.750	3.397	446,712,406
2022-04-22	3.930	3.990	3.880	3.970	3.596	265,857,746
2022-04-21	4.050	4.060	3.940	3.950	3.578	385,420,795
2022-04-20	4.100	4.110	4.050	4.060	3.678	213,485,304
2022-04-19	4.120	4.140	4.070	4.090	3.705	228,337,019
2022-04-18	4.090	4.130	4.060	4.120	3.732	154,831,824
2022-04-15	4.120	4.140	4.100	4.110	3.723	180,252,379
2022-04-14	4.150	4.180	4.140	4.140	3.750	216,347,407
2022-04-13	4.180	4.190	4.130	4.140	3.750	213,845,266
2022-04-12	4.070	4.180	4.060	4.180	3.787	309,210,309
2022-04-11	4.190	4.190	4.080	4.080	3.696	348,681,887
2022-04-08	4.190	4.210	4.120	4.200	3.805	347,440,161
2022-04-07	4.280	4.280	4.180	4.190	3.796	419,947,923
2022-04-06	4.310	4.330	4.270	4.300	3.895	299,498,305
2022-04-01	4.300	4.310	4.250	4.310	3.904	297,129,656
2022-03-31	4.330	4.350	4.290	4.310	3.904	339,708,133
2022-03-30	4.240	4.350	4.240	4.350	3.941	434,658,625
2022-03-29	4.250	4.290	4.200	4.210	3.814	243,202,945
2022-03-28	4.200	4.260	4.150	4.250	3.850	301,244,501
2022-03-25	4.260	4.290	4.210	4.230	3.832	220,722,518
2022-03-24	4.300	4.310	4.260	4.260	3.859	202,164,947
2022-03-23	4.320	4.330	4.290	4.310	3.904	214,350,564
2022-03-22	4.260	4.340	4.250	4.310	3.904	251,187,300
2022-03-21	4.320	4.380	4.240	4.290	3.886	358,084,483
2022-03-18	4.240	4.310	4.220	4.300	3.895	276,274,478
2022-03-17	4.310	4.330	4.260	4.260	3.859	365,587,530
2022-03-16	4.180	4.260	4.080	4.250	3.850	446,128,821
2022-03-15	4.310	4.320	4.110	4.120	3.732	489,464,950
2022-03-14	4.400	4.470	4.360	4.360	3.950	296,777,536
2022-03-11	4.330	4.450	4.270	4.440	4.022	376,225,547
2022-03-10	4.340	4.440	4.330	4.390	3.977	516,729,423
2022-03-09	4.330	4.370	4.040	4.240	3.841	565,588,591
2022-03-08	4.480	4.510	4.300	4.320	3.913	563,727,290
2022-03-07	4.620	4.630	4.480	4.510	4.086	531,938,658
2022-03-04	4.690	4.690	4.640	4.650	4.212	298,842,966
2022-03-03	4.710	4.720	4.690	4.700	4.258	212,510,153
2022-03-02	4.670	4.700	4.660	4.690	4.249	206,072,893
2022-03-01	4.700	4.720	4.670	4.700	4.258	309,274,840
2022-02-28	4.770	4.780	4.650	4.700	4.258	471,934,801
2022-02-25	4.790	4.820	4.770	4.790	4.339	343,099,376
2022-02-24	4.890	4.900	4.740	4.770	4.321	696,671,902
2022-02-23	4.880	4.920	4.870	4.910	4.448	300,115,185
2022-02-22	4.940	4.950	4.860	4.890	4.430	348,839,605
2022-02-21	4.890	4.970	4.850	4.960	4.493	510,139,115
2022-02-18	4.880	4.930	4.870	4.910	4.448	199,931,097
2022-02-17	4.930	4.940	4.910	4.910	4.448	159,376,582
2022-02-16	4.940	4.970	4.920	4.930	4.466	161,374,301
2022-02-15	4.920	4.950	4.900	4.920	4.457	169,330,857
2022-02-14	4.970	4.970	4.920	4.930	4.466	248,353,998
2022-02-11	4.980	5.040	4.950	5.000	4.529	315,159,001
2022-02-10	5.010	5.020	4.970	5.000	4.529	227,395,031
2022-02-09	4.970	5.040	4.960	5.010	4.538	313,864,689
2022-02-08	4.920	4.980	4.900	4.980	4.511	267,963,110
2022-02-07	4.920	4.950	4.890	4.930	4.466	261,271,885

← NewerPage 19 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.