BOE Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	4.840	4.880	4.800	4.850	4.394	260,815,151
2022-01-27	4.900	4.900	4.800	4.820	4.366	307,139,127
2022-01-26	4.870	4.960	4.870	4.900	4.439	220,714,447
2022-01-25	4.960	4.980	4.870	4.870	4.412	400,371,972
2022-01-24	4.970	5.000	4.950	4.970	4.502	239,497,020
2022-01-21	5.070	5.110	4.980	4.990	4.520	546,489,889
2022-01-20	4.960	4.990	4.940	4.950	4.484	287,594,409
2022-01-19	4.960	4.990	4.940	4.960	4.493	295,378,969
2022-01-18	5.000	5.010	4.960	4.990	4.520	276,790,482
2022-01-17	4.970	5.020	4.960	5.000	4.529	238,771,607
2022-01-14	5.000	5.010	4.950	4.970	4.502	361,373,303
2022-01-13	5.080	5.120	5.020	5.030	4.557	403,384,546
2022-01-12	5.090	5.110	5.040	5.090	4.611	302,008,859
2022-01-11	5.180	5.200	5.060	5.080	4.602	495,599,976
2022-01-10	5.170	5.220	5.140	5.180	4.692	516,083,922
2022-01-07	5.090	5.180	5.080	5.150	4.665	615,420,068
2022-01-06	5.100	5.100	5.040	5.060	4.584	373,105,907
2022-01-05	5.080	5.150	5.050	5.120	4.638	551,582,562
2022-01-04	5.050	5.080	5.010	5.080	4.602	502,901,588
2021-12-31	5.050	5.080	5.020	5.050	4.575	351,473,209
2021-12-30	4.940	5.070	4.930	5.060	4.584	589,630,039
2021-12-29	4.960	4.970	4.920	4.930	4.466	198,579,273
2021-12-28	4.960	4.970	4.920	4.960	4.493	275,577,569
2021-12-27	4.960	4.960	4.930	4.950	4.484	250,555,268
2021-12-24	5.000	5.010	4.930	4.950	4.484	309,873,829
2021-12-23	4.980	5.020	4.970	5.000	4.529	271,012,581
2021-12-22	5.030	5.050	4.980	4.990	4.520	272,444,183
2021-12-21	4.960	5.030	4.960	5.010	4.538	251,184,148
2021-12-20	5.030	5.060	4.960	4.980	4.511	372,685,223
2021-12-17	5.080	5.100	5.040	5.050	4.575	360,665,153
2021-12-16	5.080	5.140	5.060	5.090	4.611	456,585,213
2021-12-15	5.080	5.170	5.040	5.070	4.593	507,542,337
2021-12-14	5.150	5.150	5.070	5.080	4.602	460,814,189
2021-12-13	5.110	5.200	5.090	5.150	4.665	712,903,253
2021-12-10	5.110	5.280	5.110	5.160	4.674	1,244,373,616
2021-12-09	4.870	5.090	4.850	5.090	4.611	1,464,727,274
2021-12-08	4.860	4.870	4.820	4.860	4.403	306,999,261
2021-12-07	4.890	4.900	4.830	4.850	4.394	283,345,044
2021-12-06	4.870	4.900	4.840	4.860	4.403	284,039,964
2021-12-03	4.850	4.870	4.820	4.870	4.412	270,332,531
2021-12-02	4.870	4.870	4.830	4.850	4.394	260,586,598
2021-12-01	4.840	4.880	4.820	4.880	4.421	257,646,358
2021-11-30	4.840	4.870	4.820	4.820	4.366	288,592,491
2021-11-29	4.850	4.880	4.830	4.840	4.384	330,866,374
2021-11-26	4.950	4.950	4.900	4.910	4.448	284,271,583
2021-11-25	5.020	5.030	4.950	4.960	4.493	304,295,722
2021-11-24	5.000	5.020	4.970	5.020	4.548	335,339,015
2021-11-23	4.980	5.020	4.970	5.000	4.529	272,631,897
2021-11-22	4.930	5.020	4.910	5.000	4.529	432,659,617
2021-11-19	4.880	4.930	4.870	4.930	4.466	253,434,991
2021-11-18	4.950	4.950	4.870	4.890	4.430	371,353,131
2021-11-17	5.000	5.010	4.930	4.960	4.493	373,309,863
2021-11-16	5.000	5.070	4.990	5.010	4.538	327,674,189
2021-11-15	5.020	5.040	4.990	5.000	4.529	266,815,817
2021-11-12	5.040	5.090	5.010	5.020	4.548	295,736,268
2021-11-11	4.990	5.070	4.970	5.050	4.575	482,359,938
2021-11-10	5.000	5.040	4.970	5.000	4.529	349,031,196
2021-11-09	4.990	5.040	4.990	5.010	4.538	268,505,505
2021-11-08	5.000	5.020	4.950	4.990	4.520	296,967,804
2021-11-05	5.020	5.050	4.980	5.010	4.538	389,126,095

← NewerPage 20 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.