BOE Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	4.030	4.040	3.990	4.000	3.967	415,332,858
2025-10-17	4.070	4.090	4.000	4.000	3.967	653,810,572
2025-10-16	4.100	4.110	4.060	4.080	4.046	403,734,272
2025-10-15	4.070	4.120	4.050	4.100	4.066	568,230,258
2025-10-14	4.120	4.150	4.050	4.060	4.026	842,904,461
2025-10-13	4.080	4.120	4.040	4.110	4.076	1,063,484,268
2025-10-10	4.260	4.270	4.160	4.170	4.135	870,448,913
2025-10-09	4.170	4.340	4.170	4.280	4.244	1,195,406,082
2025-09-30	4.110	4.170	4.110	4.160	4.125	694,157,965
2025-09-29	4.100	4.130	4.040	4.120	4.086	731,318,776
2025-09-26	4.160	4.170	4.100	4.100	4.066	709,105,795
2025-09-25	4.200	4.210	4.150	4.170	4.135	654,962,542
2025-09-24	4.140	4.220	4.110	4.210	4.175	948,599,311
2025-09-23	4.150	4.180	4.050	4.160	4.125	712,982,487
2025-09-22	4.130	4.180	4.080	4.140	4.105	503,754,598
2025-09-19	4.120	4.180	4.120	4.130	4.096	553,534,222
2025-09-18	4.160	4.220	4.100	4.140	4.105	842,730,592
2025-09-17	4.130	4.180	4.100	4.160	4.125	527,544,119
2025-09-16	4.170	4.180	4.100	4.130	4.096	509,873,145
2025-09-15	4.170	4.250	4.150	4.160	4.125	578,783,698
2025-09-12	4.190	4.200	4.150	4.170	4.135	595,365,234
2025-09-11	4.080	4.160	4.060	4.160	4.125	705,155,208
2025-09-10	4.100	4.100	4.060	4.080	4.046	364,481,735
2025-09-09	4.120	4.130	4.060	4.100	4.066	461,217,173
2025-09-08	4.110	4.170	4.070	4.130	4.096	571,424,758
2025-09-05	4.070	4.110	4.030	4.110	4.076	626,611,610
2025-09-04	4.050	4.150	4.010	4.050	4.016	910,549,341
2025-09-03	4.120	4.120	4.020	4.040	4.006	574,584,094
2025-09-02	4.190	4.190	4.080	4.110	4.076	770,818,762
2025-09-01	4.240	4.250	4.160	4.200	4.165	721,297,516
2025-08-29	4.200	4.260	4.180	4.230	4.195	945,984,672
2025-08-28	4.150	4.210	4.100	4.210	4.175	941,753,182
2025-08-27	4.160	4.270	4.120	4.130	4.096	1,088,052,643
2025-08-26	4.150	4.210	4.130	4.180	4.145	876,513,090
2025-08-25	4.210	4.230	4.110	4.160	4.125	986,526,478
2025-08-22	4.040	4.200	4.030	4.180	4.145	1,298,175,506
2025-08-21	4.010	4.080	4.000	4.040	4.006	806,658,914
2025-08-20	3.920	4.010	3.900	4.010	3.977	722,161,047
2025-08-19	3.950	3.960	3.920	3.930	3.897	459,904,795
2025-08-18	3.960	3.990	3.940	3.950	3.917	635,709,887
2025-08-15	3.890	3.960	3.880	3.960	3.927	565,161,321
2025-08-14	3.980	3.990	3.900	3.900	3.868	858,002,404
2025-08-13	3.990	4.000	3.980	3.980	3.947	387,002,232
2025-08-12	4.010	4.020	3.980	3.990	3.957	382,196,205
2025-08-11	4.010	4.030	3.990	4.010	3.977	415,197,192
2025-08-08	4.030	4.040	4.000	4.000	3.967	314,182,236
2025-08-07	4.060	4.070	4.020	4.030	3.996	290,468,593
2025-08-06	4.060	4.060	4.030	4.060	4.026	243,885,996
2025-08-05	4.020	4.080	4.010	4.040	4.006	343,597,532
2025-08-04	4.030	4.040	3.990	4.020	3.987	310,228,177
2025-08-01	4.030	4.080	4.020	4.030	3.996	335,715,426
2025-07-31	4.080	4.090	4.020	4.040	4.006	434,004,768
2025-07-30	4.100	4.120	4.060	4.080	4.046	317,874,894
2025-07-29	4.090	4.120	4.060	4.110	4.076	342,520,784
2025-07-28	4.110	4.110	4.080	4.100	4.066	253,067,026
2025-07-25	4.130	4.130	4.090	4.100	4.066	277,098,816
2025-07-24	4.100	4.130	4.100	4.130	4.096	335,403,010
2025-07-23	4.110	4.140	4.090	4.100	4.066	428,216,390
2025-07-22	4.060	4.110	4.040	4.110	4.076	457,196,226
2025-07-21	3.990	4.100	3.980	4.070	4.036	540,425,805

← NewerPage 5 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.