BOE Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	4.010	4.040	4.000	4.020	3.987	309,867,654
2026-04-16	4.010	4.040	3.980	4.030	3.996	415,428,481
2026-04-15	4.040	4.060	4.000	4.000	3.967	534,892,754
2026-04-14	4.050	4.080	3.990	4.020	3.987	442,694,075
2026-04-13	4.010	4.040	3.990	4.030	3.996	404,643,636
2026-04-10	4.050	4.080	4.030	4.040	4.006	462,269,781
2026-04-09	3.990	4.030	3.970	4.010	3.977	418,250,587
2026-04-08	3.980	4.040	3.950	4.030	3.996	579,090,452
2026-04-07	3.950	3.950	3.890	3.910	3.877	346,529,602
2026-04-03	3.960	3.970	3.920	3.930	3.897	277,051,391
2026-04-02	4.010	4.010	3.930	3.950	3.917	390,394,485
2026-04-01	4.010	4.060	3.970	4.010	3.977	583,140,390
2026-03-31	3.930	3.970	3.900	3.910	3.877	389,281,816
2026-03-30	3.910	3.950	3.890	3.940	3.907	356,712,342
2026-03-27	3.910	3.970	3.900	3.950	3.917	356,630,461
2026-03-26	3.990	4.010	3.930	3.940	3.907	394,296,309
2026-03-25	4.030	4.040	3.980	3.990	3.957	439,300,714
2026-03-24	3.920	4.000	3.900	4.000	3.967	584,020,378
2026-03-23	4.010	4.020	3.850	3.870	3.838	913,918,696
2026-03-20	4.110	4.150	4.070	4.080	4.046	484,291,217
2026-03-19	4.150	4.160	4.080	4.090	4.056	520,347,525
2026-03-18	4.230	4.230	4.150	4.200	4.165	505,072,077
2026-03-17	4.250	4.270	4.180	4.180	4.145	514,356,608
2026-03-16	4.340	4.340	4.200	4.230	4.195	906,115,301
2026-03-13	4.430	4.450	4.350	4.360	4.324	528,982,769
2026-03-12	4.400	4.470	4.380	4.420	4.383	753,526,371
2026-03-11	4.340	4.400	4.330	4.390	4.353	581,726,739
2026-03-10	4.350	4.390	4.330	4.350	4.314	572,124,310
2026-03-09	4.310	4.330	4.220	4.310	4.274	842,799,774
2026-03-06	4.420	4.430	4.310	4.370	4.334	937,985,504
2026-03-05	4.380	4.530	4.380	4.460	4.423	1,040,317,051
2026-03-04	4.290	4.380	4.260	4.320	4.284	679,471,420
2026-03-03	4.510	4.530	4.310	4.320	4.284	932,425,178
2026-03-02	4.440	4.590	4.430	4.490	4.453	1,024,728,773
2026-02-27	4.330	4.490	4.320	4.480	4.443	1,099,266,920
2026-02-26	4.380	4.380	4.320	4.330	4.294	460,039,197
2026-02-25	4.290	4.390	4.280	4.360	4.324	601,170,062
2026-02-24	4.220	4.300	4.210	4.280	4.244	540,087,786
2026-02-13	4.210	4.230	4.170	4.180	4.145	537,441,690
2026-02-12	4.290	4.300	4.220	4.230	4.195	517,699,004
2026-02-11	4.310	4.340	4.280	4.290	4.254	371,974,600
2026-02-10	4.340	4.350	4.270	4.320	4.284	447,684,500
2026-02-09	4.410	4.420	4.330	4.350	4.314	536,154,455
2026-02-06	4.380	4.420	4.340	4.370	4.334	493,793,405
2026-02-05	4.370	4.410	4.340	4.410	4.373	605,328,152
2026-02-04	4.300	4.420	4.290	4.390	4.353	745,441,878
2026-02-03	4.300	4.330	4.220	4.310	4.274	629,931,286
2026-02-02	4.320	4.370	4.230	4.240	4.205	724,865,455
2026-01-30	4.430	4.450	4.250	4.370	4.334	962,397,286
2026-01-29	4.520	4.540	4.410	4.450	4.413	863,990,073
2026-01-28	4.550	4.580	4.500	4.530	4.492	812,326,697
2026-01-27	4.470	4.600	4.450	4.560	4.522	1,098,498,792
2026-01-26	4.480	4.550	4.470	4.470	4.433	898,430,315
2026-01-23	4.410	4.510	4.390	4.450	4.413	1,066,707,697
2026-01-22	4.460	4.480	4.380	4.400	4.363	785,561,484
2026-01-21	4.440	4.510	4.430	4.460	4.423	744,874,389
2026-01-20	4.510	4.530	4.420	4.450	4.413	745,262,222
2026-01-19	4.430	4.540	4.420	4.510	4.472	704,684,923
2026-01-16	4.550	4.570	4.440	4.460	4.423	867,002,583
2026-01-15	4.540	4.610	4.500	4.530	4.492	870,073,404

← NewerPage 3 of 5 · 241 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.