BOE Technology Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-14 | 4.540 | 4.730 | 4.530 | 4.600 | 4.562 | 1,772,476,589 |
| 2026-01-13 | 4.480 | 4.550 | 4.440 | 4.460 | 4.423 | 913,792,034 |
| 2026-01-12 | 4.450 | 4.510 | 4.430 | 4.460 | 4.423 | 867,335,426 |
| 2026-01-09 | 4.340 | 4.540 | 4.330 | 4.410 | 4.373 | 1,073,467,384 |
| 2026-01-08 | 4.350 | 4.390 | 4.320 | 4.350 | 4.314 | 680,469,124 |
| 2026-01-07 | 4.450 | 4.470 | 4.330 | 4.360 | 4.324 | 1,275,938,261 |
| 2026-01-06 | 4.240 | 4.540 | 4.230 | 4.500 | 4.462 | 2,103,770,763 |
| 2026-01-05 | 4.220 | 4.270 | 4.190 | 4.230 | 4.195 | 850,761,574 |
| 2025-12-31 | 4.170 | 4.270 | 4.150 | 4.210 | 4.175 | 817,879,846 |
| 2025-12-30 | 4.120 | 4.200 | 4.110 | 4.170 | 4.135 | 610,001,837 |
| 2025-12-29 | 4.050 | 4.200 | 4.040 | 4.130 | 4.096 | 922,285,357 |
| 2025-12-26 | 4.060 | 4.070 | 4.030 | 4.040 | 4.006 | 374,638,452 |
| 2025-12-25 | 4.050 | 4.080 | 4.050 | 4.060 | 4.026 | 354,381,001 |
| 2025-12-24 | 4.030 | 4.070 | 4.000 | 4.060 | 4.026 | 523,862,162 |
| 2025-12-23 | 4.050 | 4.060 | 4.020 | 4.040 | 4.006 | 519,673,375 |
| 2025-12-22 | 4.090 | 4.100 | 4.030 | 4.040 | 4.006 | 690,822,400 |
| 2025-12-19 | 4.120 | 4.130 | 4.090 | 4.090 | 4.056 | 430,793,425 |
| 2025-12-18 | 4.150 | 4.160 | 4.070 | 4.110 | 4.076 | 622,387,960 |
| 2025-12-17 | 4.140 | 4.190 | 4.130 | 4.170 | 4.135 | 709,016,991 |
| 2025-12-16 | 4.140 | 4.180 | 4.110 | 4.140 | 4.105 | 769,381,768 |
| 2025-12-15 | 4.110 | 4.180 | 4.100 | 4.130 | 4.096 | 729,757,200 |
| 2025-12-12 | 4.120 | 4.160 | 4.090 | 4.140 | 4.105 | 700,057,824 |
| 2025-12-11 | 4.180 | 4.190 | 4.100 | 4.110 | 4.076 | 555,365,632 |
| 2025-12-10 | 4.170 | 4.240 | 4.150 | 4.180 | 4.145 | 694,559,486 |
| 2025-12-09 | 4.200 | 4.230 | 4.150 | 4.170 | 4.135 | 752,810,284 |
| 2025-12-08 | 4.260 | 4.350 | 4.200 | 4.210 | 4.175 | 1,189,101,605 |
| 2025-12-05 | 4.050 | 4.260 | 4.040 | 4.260 | 4.224 | 1,900,140,269 |
| 2025-12-04 | 4.020 | 4.080 | 4.010 | 4.050 | 4.016 | 794,771,447 |
| 2025-12-03 | 3.890 | 4.080 | 3.880 | 4.030 | 3.996 | 1,300,730,182 |
| 2025-12-02 | 3.900 | 3.910 | 3.870 | 3.880 | 3.848 | 314,216,127 |
| 2025-12-01 | 3.860 | 3.910 | 3.850 | 3.900 | 3.868 | 365,525,297 |
| 2025-11-28 | 3.840 | 3.860 | 3.820 | 3.860 | 3.828 | 235,344,996 |
| 2025-11-27 | 3.860 | 3.870 | 3.830 | 3.840 | 3.808 | 247,769,757 |
| 2025-11-26 | 3.860 | 3.880 | 3.850 | 3.860 | 3.828 | 276,576,130 |
| 2025-11-25 | 3.830 | 3.870 | 3.820 | 3.850 | 3.818 | 357,615,839 |
| 2025-11-24 | 3.840 | 3.850 | 3.790 | 3.820 | 3.788 | 475,287,261 |
| 2025-11-21 | 3.880 | 3.890 | 3.820 | 3.830 | 3.798 | 525,728,669 |
| 2025-11-20 | 3.920 | 3.940 | 3.900 | 3.900 | 3.868 | 354,267,523 |
| 2025-11-19 | 3.920 | 3.940 | 3.880 | 3.920 | 3.887 | 443,266,090 |
| 2025-11-18 | 3.960 | 3.970 | 3.920 | 3.930 | 3.897 | 418,763,150 |
| 2025-11-17 | 3.990 | 4.000 | 3.960 | 3.960 | 3.927 | 411,877,681 |
| 2025-11-14 | 4.020 | 4.030 | 3.990 | 4.000 | 3.967 | 393,704,865 |
| 2025-11-13 | 4.030 | 4.050 | 4.020 | 4.040 | 4.006 | 384,000,965 |
| 2025-11-12 | 4.040 | 4.060 | 4.010 | 4.040 | 4.006 | 489,117,108 |
| 2025-11-11 | 4.070 | 4.070 | 4.030 | 4.040 | 4.006 | 350,811,710 |
| 2025-11-10 | 4.010 | 4.070 | 3.990 | 4.060 | 4.026 | 571,549,657 |
| 2025-11-07 | 4.000 | 4.020 | 3.980 | 4.010 | 3.977 | 304,286,742 |
| 2025-11-06 | 4.000 | 4.020 | 3.990 | 4.000 | 3.967 | 314,566,856 |
| 2025-11-05 | 3.990 | 4.020 | 3.960 | 4.000 | 3.967 | 412,478,974 |
| 2025-11-04 | 4.050 | 4.060 | 4.000 | 4.000 | 3.967 | 498,363,631 |
| 2025-11-03 | 4.060 | 4.070 | 4.030 | 4.060 | 4.026 | 377,856,828 |
| 2025-10-31 | 4.100 | 4.120 | 4.050 | 4.060 | 4.026 | 540,592,841 |
| 2025-10-30 | 4.070 | 4.140 | 4.060 | 4.090 | 4.056 | 631,440,917 |
| 2025-10-29 | 4.050 | 4.080 | 4.040 | 4.070 | 4.036 | 351,862,940 |
| 2025-10-28 | 4.060 | 4.070 | 4.040 | 4.060 | 4.026 | 340,972,306 |
| 2025-10-27 | 4.070 | 4.080 | 4.050 | 4.070 | 4.036 | 388,768,598 |
| 2025-10-24 | 4.050 | 4.070 | 4.030 | 4.050 | 4.016 | 271,225,772 |
| 2025-10-23 | 4.020 | 4.050 | 4.000 | 4.050 | 4.016 | 339,828,222 |
| 2025-10-22 | 4.020 | 4.040 | 4.010 | 4.020 | 3.987 | 241,481,062 |
| 2025-10-21 | 4.010 | 4.040 | 4.000 | 4.020 | 3.987 | 349,576,108 |
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.