BOE Technology Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-16 | 4.310 | 4.320 | 4.260 | 4.310 | 4.220 | 355,693,814 |
| 2025-01-15 | 4.290 | 4.300 | 4.230 | 4.260 | 4.171 | 294,990,667 |
| 2025-01-14 | 4.160 | 4.320 | 4.160 | 4.320 | 4.230 | 506,581,933 |
| 2025-01-13 | 4.180 | 4.190 | 4.140 | 4.160 | 4.074 | 309,247,905 |
| 2025-01-10 | 4.310 | 4.320 | 4.200 | 4.200 | 4.113 | 385,711,346 |
| 2025-01-09 | 4.290 | 4.350 | 4.280 | 4.310 | 4.220 | 294,551,529 |
| 2025-01-08 | 4.380 | 4.390 | 4.240 | 4.320 | 4.230 | 754,891,654 |
| 2025-01-07 | 4.190 | 4.480 | 4.180 | 4.430 | 4.338 | 1,115,358,647 |
| 2025-01-06 | 4.200 | 4.220 | 4.130 | 4.180 | 4.093 | 423,502,671 |
| 2025-01-03 | 4.240 | 4.290 | 4.200 | 4.200 | 4.113 | 485,116,223 |
| 2025-01-02 | 4.390 | 4.400 | 4.210 | 4.240 | 4.152 | 750,407,680 |
| 2024-12-31 | 4.440 | 4.470 | 4.380 | 4.390 | 4.299 | 721,383,487 |
| 2024-12-30 | 4.360 | 4.460 | 4.340 | 4.450 | 4.357 | 800,319,476 |
| 2024-12-27 | 4.370 | 4.390 | 4.340 | 4.340 | 4.250 | 435,324,047 |
| 2024-12-26 | 4.370 | 4.400 | 4.350 | 4.380 | 4.289 | 306,241,650 |
| 2024-12-25 | 4.400 | 4.410 | 4.340 | 4.380 | 4.289 | 317,548,389 |
| 2024-12-24 | 4.370 | 4.410 | 4.350 | 4.400 | 4.309 | 457,997,109 |
| 2024-12-23 | 4.410 | 4.500 | 4.360 | 4.360 | 4.269 | 639,410,313 |
| 2024-12-20 | 4.420 | 4.440 | 4.380 | 4.390 | 4.299 | 419,387,629 |
| 2024-12-19 | 4.370 | 4.430 | 4.340 | 4.430 | 4.338 | 490,621,906 |
| 2024-12-18 | 4.330 | 4.430 | 4.330 | 4.380 | 4.289 | 527,338,216 |
| 2024-12-17 | 4.300 | 4.380 | 4.300 | 4.330 | 4.240 | 462,989,745 |
| 2024-12-16 | 4.350 | 4.380 | 4.290 | 4.300 | 4.211 | 427,209,163 |
| 2024-12-13 | 4.380 | 4.440 | 4.340 | 4.360 | 4.269 | 700,493,864 |
| 2024-12-12 | 4.390 | 4.420 | 4.360 | 4.390 | 4.299 | 510,124,393 |
| 2024-12-11 | 4.340 | 4.400 | 4.310 | 4.390 | 4.299 | 580,774,532 |
| 2024-12-10 | 4.360 | 4.410 | 4.330 | 4.350 | 4.260 | 764,678,241 |
| 2024-12-09 | 4.310 | 4.330 | 4.260 | 4.290 | 4.201 | 429,486,729 |
| 2024-12-06 | 4.260 | 4.320 | 4.250 | 4.310 | 4.220 | 479,284,158 |
| 2024-12-05 | 4.250 | 4.280 | 4.240 | 4.260 | 4.171 | 335,981,608 |
| 2024-12-04 | 4.310 | 4.320 | 4.250 | 4.260 | 4.171 | 449,792,160 |
| 2024-12-03 | 4.320 | 4.330 | 4.280 | 4.310 | 4.220 | 395,104,973 |
| 2024-12-02 | 4.310 | 4.340 | 4.300 | 4.320 | 4.230 | 429,943,349 |
| 2024-11-29 | 4.260 | 4.330 | 4.250 | 4.300 | 4.211 | 427,220,739 |
| 2024-11-28 | 4.300 | 4.310 | 4.250 | 4.260 | 4.171 | 345,027,850 |
| 2024-11-27 | 4.190 | 4.310 | 4.150 | 4.300 | 4.211 | 569,823,478 |
| 2024-11-26 | 4.190 | 4.240 | 4.180 | 4.190 | 4.103 | 420,739,192 |
| 2024-11-25 | 4.240 | 4.260 | 4.160 | 4.200 | 4.113 | 539,312,222 |
| 2024-11-22 | 4.360 | 4.390 | 4.240 | 4.240 | 4.152 | 574,991,771 |
| 2024-11-21 | 4.410 | 4.420 | 4.350 | 4.370 | 4.279 | 436,590,523 |
| 2024-11-20 | 4.410 | 4.430 | 4.370 | 4.410 | 4.318 | 448,523,352 |
| 2024-11-19 | 4.420 | 4.440 | 4.290 | 4.400 | 4.309 | 742,327,636 |
| 2024-11-18 | 4.500 | 4.540 | 4.400 | 4.410 | 4.318 | 834,495,592 |
| 2024-11-15 | 4.390 | 4.520 | 4.380 | 4.410 | 4.318 | 778,116,803 |
| 2024-11-14 | 4.560 | 4.570 | 4.400 | 4.400 | 4.309 | 689,238,968 |
| 2024-11-13 | 4.510 | 4.570 | 4.470 | 4.550 | 4.455 | 662,013,028 |
| 2024-11-12 | 4.650 | 4.680 | 4.510 | 4.540 | 4.446 | 996,253,801 |
| 2024-11-11 | 4.600 | 4.720 | 4.570 | 4.660 | 4.563 | 958,376,289 |
| 2024-11-08 | 4.680 | 4.710 | 4.600 | 4.630 | 4.534 | 879,021,872 |
| 2024-11-07 | 4.540 | 4.660 | 4.520 | 4.660 | 4.563 | 1,028,628,512 |
| 2024-11-06 | 4.630 | 4.640 | 4.520 | 4.570 | 4.475 | 932,691,539 |
| 2024-11-05 | 4.520 | 4.650 | 4.490 | 4.620 | 4.524 | 1,084,820,919 |
| 2024-11-04 | 4.450 | 4.560 | 4.430 | 4.500 | 4.406 | 710,848,080 |
| 2024-11-01 | 4.700 | 4.730 | 4.440 | 4.460 | 4.367 | 1,422,533,931 |
| 2024-10-31 | 4.610 | 4.750 | 4.440 | 4.670 | 4.573 | 2,057,376,082 |
| 2024-10-30 | 4.310 | 4.620 | 4.290 | 4.520 | 4.426 | 1,756,182,506 |
| 2024-10-29 | 4.370 | 4.380 | 4.300 | 4.310 | 4.220 | 565,078,058 |
| 2024-10-28 | 4.370 | 4.370 | 4.290 | 4.350 | 4.260 | 667,338,928 |
| 2024-10-25 | 4.250 | 4.390 | 4.240 | 4.370 | 4.279 | 704,225,468 |
| 2024-10-24 | 4.310 | 4.320 | 4.230 | 4.250 | 4.162 | 484,610,717 |
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.