BOE Technology Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 3.830 | 3.840 | 3.810 | 3.830 | 3.750 | 257,360,715 |
| 2025-04-18 | 3.800 | 3.840 | 3.800 | 3.820 | 3.741 | 270,029,700 |
| 2025-04-17 | 3.790 | 3.830 | 3.780 | 3.810 | 3.731 | 328,424,934 |
| 2025-04-16 | 3.810 | 3.830 | 3.760 | 3.810 | 3.731 | 433,329,293 |
| 2025-04-15 | 3.790 | 3.800 | 3.730 | 3.780 | 3.701 | 431,648,659 |
| 2025-04-14 | 3.860 | 3.890 | 3.800 | 3.800 | 3.721 | 688,863,011 |
| 2025-04-11 | 3.760 | 3.790 | 3.730 | 3.760 | 3.682 | 546,303,977 |
| 2025-04-10 | 3.830 | 3.860 | 3.790 | 3.790 | 3.711 | 596,441,299 |
| 2025-04-09 | 3.700 | 3.760 | 3.640 | 3.730 | 3.652 | 701,812,209 |
| 2025-04-08 | 3.730 | 3.780 | 3.700 | 3.740 | 3.662 | 714,626,460 |
| 2025-04-07 | 3.930 | 3.930 | 3.740 | 3.740 | 3.662 | 806,022,868 |
| 2025-04-03 | 4.180 | 4.200 | 4.130 | 4.160 | 4.074 | 321,169,939 |
| 2025-04-02 | 4.200 | 4.220 | 4.180 | 4.210 | 4.122 | 218,232,835 |
| 2025-04-01 | 4.160 | 4.210 | 4.160 | 4.200 | 4.113 | 284,925,416 |
| 2025-03-31 | 4.200 | 4.210 | 4.140 | 4.150 | 4.064 | 344,047,979 |
| 2025-03-28 | 4.210 | 4.220 | 4.180 | 4.210 | 4.122 | 251,327,881 |
| 2025-03-27 | 4.210 | 4.240 | 4.190 | 4.210 | 4.122 | 291,632,087 |
| 2025-03-26 | 4.230 | 4.250 | 4.210 | 4.220 | 4.132 | 235,739,594 |
| 2025-03-25 | 4.270 | 4.270 | 4.220 | 4.220 | 4.132 | 312,696,773 |
| 2025-03-24 | 4.250 | 4.290 | 4.240 | 4.270 | 4.181 | 352,417,490 |
| 2025-03-21 | 4.310 | 4.330 | 4.230 | 4.250 | 4.162 | 471,785,492 |
| 2025-03-20 | 4.370 | 4.380 | 4.310 | 4.310 | 4.220 | 341,959,163 |
| 2025-03-19 | 4.400 | 4.410 | 4.340 | 4.350 | 4.260 | 328,213,275 |
| 2025-03-18 | 4.390 | 4.420 | 4.380 | 4.400 | 4.309 | 333,044,535 |
| 2025-03-17 | 4.420 | 4.420 | 4.370 | 4.380 | 4.289 | 287,472,046 |
| 2025-03-14 | 4.320 | 4.400 | 4.320 | 4.400 | 4.309 | 384,594,299 |
| 2025-03-13 | 4.360 | 4.370 | 4.300 | 4.310 | 4.220 | 337,120,878 |
| 2025-03-12 | 4.400 | 4.420 | 4.360 | 4.360 | 4.269 | 293,082,633 |
| 2025-03-11 | 4.370 | 4.400 | 4.360 | 4.400 | 4.309 | 271,147,984 |
| 2025-03-10 | 4.420 | 4.450 | 4.380 | 4.400 | 4.309 | 288,904,561 |
| 2025-03-07 | 4.440 | 4.450 | 4.410 | 4.420 | 4.328 | 288,354,711 |
| 2025-03-06 | 4.400 | 4.470 | 4.380 | 4.450 | 4.357 | 443,892,369 |
| 2025-03-05 | 4.360 | 4.400 | 4.330 | 4.380 | 4.289 | 305,437,029 |
| 2025-03-04 | 4.340 | 4.400 | 4.320 | 4.370 | 4.279 | 362,436,466 |
| 2025-03-03 | 4.320 | 4.390 | 4.300 | 4.340 | 4.250 | 410,253,444 |
| 2025-02-28 | 4.370 | 4.380 | 4.280 | 4.310 | 4.220 | 486,167,227 |
| 2025-02-27 | 4.480 | 4.490 | 4.350 | 4.380 | 4.289 | 635,806,040 |
| 2025-02-26 | 4.550 | 4.570 | 4.460 | 4.480 | 4.387 | 570,347,690 |
| 2025-02-25 | 4.550 | 4.570 | 4.480 | 4.550 | 4.455 | 492,776,760 |
| 2025-02-24 | 4.560 | 4.590 | 4.510 | 4.570 | 4.475 | 455,067,016 |
| 2025-02-21 | 4.490 | 4.560 | 4.470 | 4.540 | 4.446 | 521,948,561 |
| 2025-02-20 | 4.490 | 4.540 | 4.450 | 4.500 | 4.406 | 453,911,329 |
| 2025-02-19 | 4.540 | 4.580 | 4.460 | 4.500 | 4.406 | 561,853,183 |
| 2025-02-18 | 4.580 | 4.680 | 4.510 | 4.530 | 4.436 | 581,605,197 |
| 2025-02-17 | 4.590 | 4.640 | 4.570 | 4.590 | 4.495 | 526,714,509 |
| 2025-02-14 | 4.490 | 4.600 | 4.480 | 4.580 | 4.485 | 594,290,661 |
| 2025-02-13 | 4.540 | 4.560 | 4.460 | 4.510 | 4.416 | 446,631,391 |
| 2025-02-12 | 4.510 | 4.550 | 4.450 | 4.550 | 4.455 | 445,959,672 |
| 2025-02-11 | 4.510 | 4.520 | 4.480 | 4.500 | 4.406 | 289,481,236 |
| 2025-02-10 | 4.540 | 4.550 | 4.460 | 4.510 | 4.416 | 482,324,088 |
| 2025-02-07 | 4.530 | 4.580 | 4.500 | 4.540 | 4.446 | 470,078,994 |
| 2025-02-06 | 4.490 | 4.560 | 4.460 | 4.540 | 4.446 | 450,537,724 |
| 2025-02-05 | 4.490 | 4.510 | 4.430 | 4.510 | 4.416 | 418,991,454 |
| 2025-01-27 | 4.500 | 4.510 | 4.460 | 4.460 | 4.367 | 290,540,490 |
| 2025-01-24 | 4.450 | 4.530 | 4.440 | 4.480 | 4.387 | 443,457,750 |
| 2025-01-23 | 4.500 | 4.520 | 4.430 | 4.450 | 4.357 | 545,024,597 |
| 2025-01-22 | 4.490 | 4.520 | 4.450 | 4.490 | 4.397 | 385,305,787 |
| 2025-01-21 | 4.450 | 4.520 | 4.410 | 4.500 | 4.406 | 810,609,882 |
| 2025-01-20 | 4.380 | 4.430 | 4.370 | 4.390 | 4.299 | 403,526,798 |
| 2025-01-17 | 4.300 | 4.360 | 4.280 | 4.340 | 4.250 | 336,883,543 |
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.