BOE Technology Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 6.250 | 6.390 | 5.990 | 6.050 | 6.050 | 2,607,656,000 |
| 2026-07-15 | 6.970 | 6.970 | 6.350 | 6.380 | 6.380 | 3,011,272,800 |
| 2026-07-14 | 6.900 | 7.170 | 6.660 | 7.020 | 7.020 | 2,936,732,800 |
| 2026-07-13 | 7.350 | 7.410 | 6.830 | 6.830 | 6.830 | 3,175,870,500 |
| 2026-07-10 | 8.160 | 8.340 | 7.590 | 7.590 | 7.590 | 3,804,620,000 |
| 2026-07-09 | 7.710 | 8.180 | 7.710 | 8.150 | 8.150 | 3,793,990,800 |
| 2026-07-08 | 7.690 | 7.900 | 7.260 | 7.630 | 7.630 | 3,322,287,800 |
| 2026-07-07 | 7.660 | 7.840 | 7.450 | 7.580 | 7.580 | 2,818,697,800 |
| 2026-07-06 | 8.210 | 8.520 | 7.740 | 7.760 | 7.760 | 3,708,742,200 |
| 2026-07-03 | 8.860 | 9.090 | 8.310 | 8.380 | 8.380 | 4,144,206,500 |
| 2026-07-02 | 8.150 | 9.500 | 7.890 | 9.100 | 9.100 | 5,661,859,000 |
| 2026-07-01 | 8.490 | 8.810 | 8.310 | 8.770 | 8.770 | 4,625,315,000 |
| 2026-06-30 | 8.150 | 8.750 | 8.110 | 8.680 | 8.680 | 5,187,900,000 |
| 2026-06-29 | 7.960 | 8.210 | 7.510 | 7.950 | 7.950 | 4,152,457,800 |
| 2026-06-26 | 7.500 | 8.240 | 7.360 | 7.790 | 7.790 | 4,525,177,000 |
| 2026-06-25 | 7.330 | 7.670 | 7.140 | 7.520 | 7.520 | 3,696,354,800 |
| 2026-06-24 | 6.700 | 7.150 | 6.570 | 7.070 | 7.070 | 3,587,714,200 |
| 2026-06-23 | 6.850 | 7.070 | 6.610 | 6.770 | 6.770 | 2,914,057,800 |
| 2026-06-22 | 6.800 | 7.180 | 6.680 | 6.930 | 6.930 | 3,672,905,200 |
| 2026-06-18 | 6.860 | 6.930 | 6.490 | 6.550 | 6.550 | 4,003,242,000 |
| 2026-06-17 | 6.060 | 6.710 | 6.050 | 6.710 | 6.654 | 1,855,020,000 |
| 2026-06-16 | 5.930 | 6.230 | 5.860 | 6.100 | 6.049 | 2,602,837,228 |
| 2026-06-15 | 5.740 | 6.010 | 5.730 | 5.920 | 5.871 | 2,992,830,668 |
| 2026-06-12 | 5.950 | 6.010 | 5.560 | 5.570 | 5.524 | 2,914,643,393 |
| 2026-06-11 | 6.000 | 6.120 | 5.700 | 5.830 | 5.781 | 3,299,682,855 |
| 2026-06-10 | 6.340 | 6.380 | 5.940 | 6.030 | 5.980 | 3,228,480,444 |
| 2026-06-09 | 6.490 | 6.640 | 6.140 | 6.520 | 6.466 | 4,003,164,716 |
| 2026-06-08 | 6.480 | 6.740 | 6.220 | 6.290 | 6.238 | 4,599,875,918 |
| 2026-06-05 | 6.110 | 6.770 | 6.010 | 6.430 | 6.376 | 5,504,115,519 |
| 2026-06-04 | 5.690 | 6.150 | 5.690 | 6.150 | 6.099 | 3,322,998,819 |
| 2026-06-03 | 5.580 | 5.920 | 5.530 | 5.590 | 5.543 | 3,679,758,381 |
| 2026-06-02 | 5.310 | 5.540 | 5.110 | 5.470 | 5.424 | 3,025,845,529 |
| 2026-06-01 | 5.120 | 5.590 | 5.120 | 5.360 | 5.315 | 3,386,887,593 |
| 2026-05-29 | 5.630 | 5.640 | 5.110 | 5.110 | 5.067 | 3,625,385,864 |
| 2026-05-28 | 5.720 | 5.780 | 5.510 | 5.680 | 5.633 | 3,285,486,853 |
| 2026-05-27 | 5.800 | 6.090 | 5.530 | 5.720 | 5.672 | 5,018,521,556 |
| 2026-05-26 | 5.220 | 5.800 | 5.180 | 5.770 | 5.722 | 5,137,725,121 |
| 2026-05-25 | 5.170 | 5.370 | 5.060 | 5.270 | 5.226 | 4,308,875,818 |
| 2026-05-22 | 4.700 | 5.160 | 4.470 | 5.160 | 5.117 | 6,011,059,197 |
| 2026-05-21 | 4.690 | 4.690 | 4.690 | 4.690 | 4.651 | 1,036,009,956 |
| 2026-05-20 | 4.290 | 4.310 | 4.240 | 4.260 | 4.224 | 571,778,743 |
| 2026-05-19 | 4.200 | 4.320 | 4.170 | 4.310 | 4.274 | 880,105,122 |
| 2026-05-18 | 4.120 | 4.230 | 4.080 | 4.210 | 4.175 | 839,958,701 |
| 2026-05-15 | 4.220 | 4.240 | 4.120 | 4.140 | 4.105 | 821,594,531 |
| 2026-05-14 | 4.280 | 4.330 | 4.200 | 4.220 | 4.185 | 876,112,134 |
| 2026-05-13 | 4.170 | 4.230 | 4.150 | 4.230 | 4.195 | 638,220,586 |
| 2026-05-12 | 4.190 | 4.230 | 4.140 | 4.170 | 4.135 | 618,521,296 |
| 2026-05-11 | 4.170 | 4.230 | 4.160 | 4.190 | 4.155 | 610,083,981 |
| 2026-05-08 | 4.190 | 4.190 | 4.120 | 4.170 | 4.135 | 637,905,658 |
| 2026-05-07 | 4.200 | 4.250 | 4.160 | 4.210 | 4.175 | 665,042,571 |
| 2026-05-06 | 4.110 | 4.220 | 4.090 | 4.180 | 4.145 | 828,038,480 |
| 2026-04-30 | 4.130 | 4.180 | 4.080 | 4.080 | 4.046 | 745,404,905 |
| 2026-04-29 | 4.140 | 4.180 | 4.120 | 4.170 | 4.135 | 414,009,111 |
| 2026-04-28 | 4.200 | 4.210 | 4.140 | 4.150 | 4.115 | 395,438,634 |
| 2026-04-27 | 4.150 | 4.220 | 4.130 | 4.210 | 4.175 | 482,406,590 |
| 2026-04-24 | 4.170 | 4.190 | 4.110 | 4.130 | 4.096 | 460,099,783 |
| 2026-04-23 | 4.260 | 4.290 | 4.170 | 4.190 | 4.155 | 691,490,145 |
| 2026-04-22 | 4.200 | 4.280 | 4.200 | 4.270 | 4.234 | 681,288,243 |
| 2026-04-21 | 4.190 | 4.340 | 4.140 | 4.220 | 4.185 | 1,134,802,366 |
| 2026-04-20 | 4.060 | 4.240 | 4.050 | 4.190 | 4.155 | 1,190,459,449 |
← NewerPage 2 of 2 · 120 trading days
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.