BOE Technology Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 4.310 | 4.320 | 4.230 | 4.250 | 4.162 | 484,610,717 |
| 2024-10-23 | 4.280 | 4.420 | 4.260 | 4.340 | 4.250 | 943,893,003 |
| 2024-10-22 | 4.230 | 4.290 | 4.180 | 4.280 | 4.191 | 717,453,717 |
| 2024-10-21 | 4.190 | 4.290 | 4.180 | 4.230 | 4.142 | 945,184,801 |
| 2024-10-18 | 4.080 | 4.240 | 4.050 | 4.160 | 4.074 | 843,399,864 |
| 2024-10-17 | 4.140 | 4.200 | 4.090 | 4.090 | 4.005 | 462,213,740 |
| 2024-10-16 | 4.100 | 4.160 | 4.080 | 4.130 | 4.044 | 454,688,326 |
| 2024-10-15 | 4.250 | 4.280 | 4.150 | 4.150 | 4.064 | 550,830,402 |
| 2024-10-14 | 4.210 | 4.280 | 4.160 | 4.250 | 4.162 | 602,350,252 |
| 2024-10-11 | 4.350 | 4.360 | 4.130 | 4.190 | 4.103 | 659,297,535 |
| 2024-10-10 | 4.360 | 4.470 | 4.310 | 4.370 | 4.279 | 757,922,052 |
| 2024-10-09 | 4.650 | 4.650 | 4.330 | 4.350 | 4.260 | 1,221,661,350 |
| 2024-10-08 | 4.920 | 4.920 | 4.500 | 4.720 | 4.622 | 1,827,104,882 |
| 2024-09-30 | 4.260 | 4.490 | 4.210 | 4.470 | 4.377 | 1,517,585,680 |
| 2024-09-27 | 4.030 | 4.200 | 4.020 | 4.150 | 4.064 | 896,616,844 |
| 2024-09-26 | 3.860 | 3.980 | 3.850 | 3.970 | 3.887 | 565,378,154 |
| 2024-09-25 | 3.910 | 3.970 | 3.870 | 3.890 | 3.809 | 465,188,951 |
| 2024-09-24 | 3.810 | 3.890 | 3.800 | 3.880 | 3.799 | 429,881,449 |
| 2024-09-23 | 3.790 | 3.820 | 3.750 | 3.800 | 3.721 | 214,047,225 |
| 2024-09-20 | 3.750 | 3.800 | 3.720 | 3.780 | 3.701 | 296,515,422 |
| 2024-09-19 | 3.660 | 3.750 | 3.650 | 3.740 | 3.662 | 343,579,574 |
| 2024-09-18 | 3.660 | 3.670 | 3.590 | 3.630 | 3.555 | 234,219,070 |
| 2024-09-13 | 3.720 | 3.740 | 3.640 | 3.650 | 3.574 | 296,687,777 |
| 2024-09-12 | 3.760 | 3.790 | 3.710 | 3.710 | 3.633 | 232,112,347 |
| 2024-09-11 | 3.840 | 3.850 | 3.740 | 3.760 | 3.682 | 248,318,767 |
| 2024-09-10 | 3.790 | 3.850 | 3.750 | 3.840 | 3.760 | 262,065,538 |
| 2024-09-09 | 3.850 | 3.850 | 3.770 | 3.790 | 3.711 | 240,921,491 |
| 2024-09-06 | 3.860 | 3.880 | 3.820 | 3.820 | 3.741 | 163,738,439 |
| 2024-09-05 | 3.880 | 3.890 | 3.840 | 3.850 | 3.770 | 243,323,014 |
| 2024-09-04 | 3.880 | 3.900 | 3.830 | 3.890 | 3.809 | 205,891,321 |
| 2024-09-03 | 3.830 | 3.910 | 3.820 | 3.890 | 3.809 | 297,341,214 |
| 2024-09-02 | 3.860 | 3.880 | 3.810 | 3.830 | 3.750 | 287,400,907 |
| 2024-08-30 | 3.900 | 3.950 | 3.860 | 3.860 | 3.780 | 466,288,584 |
| 2024-08-29 | 3.820 | 3.900 | 3.800 | 3.880 | 3.799 | 321,524,948 |
| 2024-08-28 | 3.800 | 3.830 | 3.760 | 3.820 | 3.741 | 223,834,810 |
| 2024-08-27 | 3.890 | 3.890 | 3.770 | 3.790 | 3.711 | 297,459,084 |
| 2024-08-26 | 3.870 | 3.920 | 3.860 | 3.900 | 3.819 | 230,305,968 |
| 2024-08-23 | 3.840 | 3.870 | 3.800 | 3.860 | 3.780 | 243,248,388 |
| 2024-08-22 | 3.830 | 3.870 | 3.810 | 3.850 | 3.770 | 228,000,740 |
| 2024-08-21 | 3.800 | 3.880 | 3.790 | 3.830 | 3.750 | 256,238,985 |
| 2024-08-20 | 3.820 | 3.850 | 3.790 | 3.800 | 3.721 | 277,074,010 |
| 2024-08-19 | 3.800 | 3.830 | 3.790 | 3.810 | 3.731 | 198,053,375 |
| 2024-08-16 | 3.800 | 3.830 | 3.790 | 3.800 | 3.721 | 232,741,061 |
| 2024-08-15 | 3.730 | 3.820 | 3.710 | 3.790 | 3.711 | 344,577,366 |
| 2024-08-14 | 3.730 | 3.760 | 3.720 | 3.720 | 3.643 | 172,046,055 |
| 2024-08-13 | 3.700 | 3.730 | 3.680 | 3.730 | 3.652 | 228,006,201 |
| 2024-08-12 | 3.730 | 3.740 | 3.690 | 3.700 | 3.623 | 200,828,780 |
| 2024-08-09 | 3.750 | 3.780 | 3.730 | 3.730 | 3.652 | 210,866,617 |
| 2024-08-08 | 3.730 | 3.760 | 3.700 | 3.740 | 3.662 | 241,622,902 |
| 2024-08-07 | 3.770 | 3.780 | 3.740 | 3.750 | 3.672 | 218,457,907 |
| 2024-08-06 | 3.780 | 3.810 | 3.730 | 3.770 | 3.692 | 308,396,945 |
| 2024-08-05 | 3.850 | 3.880 | 3.760 | 3.760 | 3.682 | 397,857,454 |
| 2024-08-02 | 3.890 | 3.930 | 3.870 | 3.870 | 3.790 | 238,085,900 |
| 2024-08-01 | 3.940 | 3.970 | 3.900 | 3.910 | 3.829 | 250,998,760 |
| 2024-07-31 | 3.850 | 3.950 | 3.850 | 3.940 | 3.858 | 345,472,418 |
| 2024-07-30 | 3.830 | 3.860 | 3.810 | 3.840 | 3.760 | 224,353,714 |
| 2024-07-29 | 3.860 | 3.880 | 3.830 | 3.840 | 3.760 | 208,510,173 |
| 2024-07-26 | 3.780 | 3.860 | 3.780 | 3.850 | 3.770 | 349,519,821 |
| 2024-07-25 | 3.760 | 3.800 | 3.750 | 3.780 | 3.701 | 368,052,324 |
| 2024-07-24 | 3.900 | 3.910 | 3.750 | 3.800 | 3.721 | 606,184,021 |
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.