BOE Technology Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-18 | 4.040 | 4.050 | 3.970 | 3.990 | 3.957 | 351,736,040 |
| 2025-07-17 | 3.950 | 4.040 | 3.940 | 4.040 | 4.006 | 462,111,565 |
| 2025-07-16 | 3.970 | 3.980 | 3.940 | 3.950 | 3.917 | 306,183,752 |
| 2025-07-15 | 4.040 | 4.040 | 3.960 | 3.970 | 3.937 | 522,658,521 |
| 2025-07-14 | 4.050 | 4.070 | 4.040 | 4.050 | 4.016 | 353,838,531 |
| 2025-07-11 | 4.030 | 4.080 | 4.000 | 4.060 | 4.026 | 431,436,592 |
| 2025-07-10 | 3.980 | 4.060 | 3.980 | 4.030 | 3.996 | 535,539,939 |
| 2025-07-09 | 3.990 | 4.020 | 3.970 | 3.980 | 3.947 | 317,459,001 |
| 2025-07-08 | 3.960 | 4.000 | 3.950 | 4.000 | 3.967 | 249,212,920 |
| 2025-07-07 | 3.990 | 4.000 | 3.950 | 3.960 | 3.927 | 271,903,140 |
| 2025-07-04 | 4.020 | 4.030 | 3.990 | 4.000 | 3.967 | 293,295,257 |
| 2025-07-03 | 3.990 | 4.030 | 3.980 | 4.020 | 3.987 | 345,344,370 |
| 2025-07-02 | 3.990 | 3.990 | 3.970 | 3.980 | 3.947 | 200,855,726 |
| 2025-07-01 | 4.000 | 4.010 | 3.970 | 3.990 | 3.957 | 219,945,646 |
| 2025-06-30 | 3.980 | 4.020 | 3.980 | 3.990 | 3.957 | 269,095,083 |
| 2025-06-27 | 3.950 | 4.000 | 3.950 | 3.970 | 3.937 | 312,778,916 |
| 2025-06-26 | 3.950 | 4.020 | 3.950 | 3.950 | 3.917 | 410,437,212 |
| 2025-06-25 | 3.940 | 3.960 | 3.920 | 3.960 | 3.927 | 349,349,244 |
| 2025-06-24 | 3.960 | 3.980 | 3.950 | 3.980 | 3.897 | 309,422,980 |
| 2025-06-23 | 3.920 | 3.970 | 3.900 | 3.960 | 3.878 | 280,594,207 |
| 2025-06-20 | 3.920 | 3.960 | 3.920 | 3.930 | 3.848 | 263,629,583 |
| 2025-06-19 | 3.940 | 3.950 | 3.900 | 3.930 | 3.848 | 301,093,861 |
| 2025-06-18 | 3.930 | 3.960 | 3.920 | 3.950 | 3.868 | 323,590,466 |
| 2025-06-17 | 3.900 | 3.940 | 3.880 | 3.920 | 3.838 | 313,793,130 |
| 2025-06-16 | 3.880 | 3.900 | 3.870 | 3.890 | 3.809 | 228,400,100 |
| 2025-06-13 | 3.920 | 3.930 | 3.870 | 3.890 | 3.809 | 294,049,739 |
| 2025-06-12 | 3.930 | 3.950 | 3.910 | 3.930 | 3.848 | 238,111,101 |
| 2025-06-11 | 3.910 | 3.950 | 3.900 | 3.930 | 3.848 | 248,575,090 |
| 2025-06-10 | 3.960 | 3.970 | 3.880 | 3.900 | 3.819 | 313,235,644 |
| 2025-06-09 | 3.950 | 3.980 | 3.940 | 3.960 | 3.878 | 302,637,108 |
| 2025-06-06 | 3.950 | 3.960 | 3.910 | 3.940 | 3.858 | 290,213,993 |
| 2025-06-05 | 3.900 | 3.970 | 3.900 | 3.940 | 3.858 | 547,210,142 |
| 2025-06-04 | 3.810 | 3.920 | 3.800 | 3.910 | 3.829 | 651,505,042 |
| 2025-06-03 | 3.800 | 3.820 | 3.790 | 3.800 | 3.721 | 248,633,446 |
| 2025-05-30 | 3.840 | 3.840 | 3.800 | 3.800 | 3.721 | 348,094,788 |
| 2025-05-29 | 3.830 | 3.860 | 3.820 | 3.850 | 3.770 | 271,163,677 |
| 2025-05-28 | 3.840 | 3.880 | 3.820 | 3.820 | 3.741 | 318,944,505 |
| 2025-05-27 | 3.830 | 3.840 | 3.810 | 3.830 | 3.750 | 223,608,992 |
| 2025-05-26 | 3.820 | 3.860 | 3.820 | 3.830 | 3.750 | 232,684,076 |
| 2025-05-23 | 3.870 | 3.870 | 3.820 | 3.820 | 3.741 | 311,804,371 |
| 2025-05-22 | 3.880 | 3.900 | 3.860 | 3.870 | 3.790 | 242,357,828 |
| 2025-05-21 | 3.910 | 3.910 | 3.880 | 3.880 | 3.799 | 202,946,328 |
| 2025-05-20 | 3.880 | 3.910 | 3.870 | 3.900 | 3.819 | 274,115,475 |
| 2025-05-19 | 3.880 | 3.890 | 3.860 | 3.880 | 3.799 | 263,298,118 |
| 2025-05-16 | 3.880 | 3.900 | 3.870 | 3.890 | 3.809 | 250,045,450 |
| 2025-05-15 | 3.950 | 3.950 | 3.890 | 3.890 | 3.809 | 345,779,367 |
| 2025-05-14 | 3.920 | 3.960 | 3.890 | 3.950 | 3.868 | 364,221,708 |
| 2025-05-13 | 3.980 | 3.980 | 3.910 | 3.920 | 3.838 | 362,408,693 |
| 2025-05-12 | 3.890 | 3.940 | 3.880 | 3.930 | 3.848 | 451,929,058 |
| 2025-05-09 | 3.880 | 3.890 | 3.850 | 3.860 | 3.780 | 286,373,134 |
| 2025-05-08 | 3.870 | 3.890 | 3.860 | 3.880 | 3.799 | 311,250,356 |
| 2025-05-07 | 3.920 | 3.940 | 3.860 | 3.870 | 3.790 | 366,133,950 |
| 2025-05-06 | 3.850 | 3.890 | 3.840 | 3.880 | 3.799 | 380,257,533 |
| 2025-04-30 | 3.830 | 3.850 | 3.820 | 3.840 | 3.760 | 238,140,480 |
| 2025-04-29 | 3.830 | 3.850 | 3.810 | 3.820 | 3.741 | 256,389,798 |
| 2025-04-28 | 3.860 | 3.860 | 3.820 | 3.840 | 3.760 | 225,768,396 |
| 2025-04-25 | 3.810 | 3.870 | 3.800 | 3.860 | 3.780 | 423,653,171 |
| 2025-04-24 | 3.830 | 3.840 | 3.800 | 3.800 | 3.721 | 277,765,963 |
| 2025-04-23 | 3.860 | 3.880 | 3.820 | 3.830 | 3.750 | 387,655,440 |
| 2025-04-22 | 3.880 | 3.890 | 3.830 | 3.840 | 3.760 | 475,998,473 |
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.