Boen Group Co. Ltd. Cl A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 10.330 | 10.440 | 10.300 | 10.420 | 10.420 | 1,233,700 |
| 2024-07-25 | 10.230 | 10.450 | 10.150 | 10.350 | 10.350 | 1,573,600 |
| 2024-07-24 | 10.460 | 10.520 | 10.230 | 10.230 | 10.230 | 1,506,790 |
| 2024-07-23 | 10.640 | 10.820 | 10.440 | 10.450 | 10.450 | 1,501,153 |
| 2024-07-22 | 10.630 | 10.690 | 10.460 | 10.660 | 10.660 | 1,407,080 |
| 2024-07-19 | 10.620 | 10.720 | 10.420 | 10.630 | 10.630 | 1,850,700 |
| 2024-07-18 | 10.750 | 10.830 | 10.400 | 10.670 | 10.670 | 2,503,335 |
| 2024-07-17 | 10.700 | 10.890 | 10.640 | 10.800 | 10.800 | 2,930,044 |
| 2024-07-16 | 10.580 | 10.820 | 10.480 | 10.700 | 10.700 | 2,257,300 |
| 2024-07-15 | 10.590 | 10.950 | 10.590 | 10.750 | 10.750 | 3,340,344 |
| 2024-07-12 | 10.580 | 10.870 | 10.530 | 10.640 | 10.640 | 1,780,263 |
| 2024-07-11 | 10.700 | 10.700 | 10.480 | 10.660 | 10.660 | 1,800,400 |
| 2024-07-10 | 10.450 | 10.540 | 10.250 | 10.430 | 10.430 | 1,885,000 |
| 2024-07-09 | 10.550 | 10.610 | 10.180 | 10.510 | 10.510 | 1,858,100 |
| 2024-07-08 | 10.790 | 10.820 | 10.500 | 10.550 | 10.550 | 1,769,100 |
| 2024-07-05 | 10.780 | 10.870 | 10.580 | 10.820 | 10.820 | 1,610,700 |
| 2024-07-04 | 11.110 | 11.130 | 10.680 | 10.710 | 10.710 | 2,694,300 |
| 2024-07-03 | 11.320 | 11.400 | 11.090 | 11.090 | 11.090 | 2,035,800 |
| 2024-07-02 | 11.190 | 11.360 | 11.110 | 11.260 | 11.260 | 2,272,100 |
| 2024-07-01 | 11.100 | 11.230 | 11.010 | 11.180 | 11.180 | 2,114,300 |
| 2024-06-28 | 11.250 | 11.250 | 11.020 | 11.100 | 11.100 | 2,110,986 |
| 2024-06-27 | 11.300 | 11.440 | 11.110 | 11.150 | 11.150 | 2,069,063 |
| 2024-06-26 | 11.030 | 11.310 | 10.930 | 11.310 | 11.310 | 2,631,000 |
| 2024-06-25 | 10.980 | 11.210 | 10.930 | 11.080 | 11.080 | 1,647,088 |
| 2024-06-24 | 11.500 | 11.600 | 10.920 | 10.960 | 10.960 | 3,390,963 |
| 2024-06-21 | 11.510 | 11.770 | 11.300 | 11.670 | 11.670 | 2,555,500 |
| 2024-06-20 | 11.920 | 12.080 | 11.550 | 11.570 | 11.570 | 2,603,445 |
| 2024-06-19 | 11.890 | 11.980 | 11.800 | 11.920 | 11.920 | 2,393,800 |
| 2024-06-18 | 12.120 | 12.340 | 11.880 | 11.970 | 11.970 | 3,153,286 |
| 2024-06-17 | 12.020 | 12.130 | 11.770 | 11.860 | 11.860 | 3,997,445 |
| 2024-06-14 | 12.130 | 12.500 | 12.010 | 12.390 | 12.390 | 3,696,431 |
| 2024-06-13 | 12.390 | 12.400 | 12.070 | 12.120 | 12.120 | 3,459,786 |
| 2024-06-12 | 12.120 | 12.490 | 12.000 | 12.420 | 12.420 | 4,693,086 |
| 2024-06-11 | 11.920 | 12.000 | 11.500 | 11.980 | 11.980 | 2,705,692 |
| 2024-06-07 | 11.750 | 12.120 | 11.750 | 11.950 | 11.950 | 3,758,200 |
| 2024-06-06 | 12.140 | 12.280 | 11.410 | 11.730 | 11.730 | 5,272,311 |
| 2024-06-05 | 12.640 | 12.640 | 12.100 | 12.210 | 12.210 | 4,711,944 |
| 2024-06-04 | 13.400 | 13.400 | 12.160 | 12.590 | 12.590 | 6,777,808 |
| 2024-06-03 | 13.010 | 13.500 | 13.010 | 13.470 | 13.470 | 7,825,941 |
| 2024-05-31 | 13.240 | 13.450 | 12.940 | 13.060 | 13.060 | 6,614,241 |
| 2024-05-30 | 14.200 | 14.200 | 13.400 | 13.420 | 13.420 | 8,139,645 |
| 2024-05-29 | 14.470 | 14.570 | 13.900 | 14.400 | 14.280 | 8,137,400 |
| 2024-05-28 | 14.930 | 15.180 | 14.480 | 14.780 | 14.657 | 12,575,300 |
| 2024-05-27 | 14.780 | 16.390 | 14.540 | 15.580 | 15.450 | 20,947,863 |
| 2024-05-24 | 14.260 | 15.200 | 14.260 | 15.200 | 15.073 | 16,054,937 |
| 2024-05-23 | 13.800 | 14.100 | 13.500 | 13.820 | 13.705 | 7,293,445 |
| 2024-05-22 | 14.340 | 14.700 | 13.900 | 14.090 | 13.973 | 9,857,969 |
| 2024-05-21 | 13.880 | 14.890 | 13.630 | 14.440 | 14.320 | 13,598,053 |
| 2024-05-20 | 13.600 | 14.440 | 13.600 | 14.080 | 13.963 | 12,721,959 |
| 2024-05-17 | 13.650 | 13.650 | 13.220 | 13.600 | 13.487 | 8,376,569 |
| 2024-05-16 | 13.650 | 14.090 | 13.580 | 13.670 | 13.556 | 10,608,261 |
| 2024-05-15 | 14.190 | 14.700 | 13.800 | 13.870 | 13.754 | 16,227,105 |
| 2024-05-14 | 17.480 | 17.480 | 15.320 | 15.330 | 15.202 | 25,097,064 |
| 2024-05-13 | 15.800 | 17.020 | 15.510 | 17.020 | 16.878 | 21,743,068 |
| 2024-05-10 | 14.350 | 15.470 | 14.350 | 15.470 | 15.341 | 8,700,207 |
| 2024-05-09 | 13.870 | 14.430 | 13.780 | 14.060 | 13.943 | 11,411,070 |
| 2024-05-08 | 14.030 | 14.990 | 13.750 | 14.510 | 14.389 | 16,304,263 |
| 2024-05-07 | 16.400 | 16.400 | 14.350 | 15.000 | 14.875 | 22,354,132 |
| 2024-05-06 | 15.030 | 15.030 | 15.030 | 15.030 | 14.905 | 2,997,871 |
| 2024-04-30 | 12.460 | 13.660 | 12.460 | 13.660 | 13.546 | 7,093,605 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-05-30 | 0.1200 CNY |
| 2023-05-15 | 0.1800 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.