Boen Group Co. Ltd. Cl A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 11.790 | 12.760 | 11.790 | 12.420 | 12.317 | 6,470,151 |
| 2024-04-26 | 11.600 | 11.990 | 11.300 | 11.630 | 11.533 | 3,481,700 |
| 2024-04-25 | 11.430 | 11.560 | 11.320 | 11.500 | 11.404 | 1,769,163 |
| 2024-04-24 | 11.240 | 11.440 | 11.200 | 11.430 | 11.335 | 2,269,400 |
| 2024-04-23 | 11.080 | 11.300 | 10.880 | 11.240 | 11.146 | 2,304,700 |
| 2024-04-22 | 10.900 | 11.330 | 10.480 | 11.130 | 11.037 | 3,192,990 |
| 2024-04-19 | 11.100 | 11.190 | 10.850 | 11.020 | 10.928 | 2,013,000 |
| 2024-04-18 | 11.240 | 11.350 | 10.820 | 11.120 | 11.027 | 3,067,390 |
| 2024-04-17 | 10.630 | 11.280 | 10.630 | 11.270 | 11.176 | 3,881,339 |
| 2024-04-16 | 11.650 | 11.650 | 10.460 | 10.460 | 10.373 | 3,537,692 |
| 2024-04-15 | 12.460 | 12.620 | 11.370 | 11.620 | 11.523 | 4,553,943 |
| 2024-04-12 | 12.850 | 12.950 | 12.480 | 12.530 | 12.426 | 3,492,281 |
| 2024-04-11 | 13.280 | 13.340 | 12.790 | 12.840 | 12.733 | 4,872,547 |
| 2024-04-10 | 13.770 | 14.100 | 13.310 | 13.400 | 13.288 | 4,066,420 |
| 2024-04-09 | 13.410 | 14.300 | 13.210 | 13.880 | 13.764 | 5,137,488 |
| 2024-04-08 | 13.940 | 14.320 | 13.270 | 13.780 | 13.665 | 5,431,004 |
| 2024-04-03 | 13.790 | 14.390 | 13.700 | 13.900 | 13.784 | 4,915,910 |
| 2024-04-02 | 14.120 | 14.250 | 13.620 | 13.900 | 13.784 | 6,330,001 |
| 2024-04-01 | 14.350 | 14.550 | 13.950 | 14.350 | 14.230 | 8,220,664 |
| 2024-03-29 | 13.690 | 14.600 | 13.510 | 14.420 | 14.300 | 7,194,159 |
| 2024-03-28 | 13.200 | 13.900 | 13.110 | 13.690 | 13.576 | 7,119,896 |
| 2024-03-27 | 13.680 | 14.000 | 13.270 | 13.450 | 13.338 | 7,899,500 |
| 2024-03-26 | 14.000 | 14.570 | 13.500 | 14.040 | 13.923 | 13,354,100 |
| 2024-03-25 | 13.000 | 14.360 | 13.000 | 14.360 | 14.240 | 6,349,622 |
| 2024-03-22 | 13.620 | 13.620 | 12.970 | 13.050 | 12.941 | 8,139,579 |
| 2024-03-21 | 13.660 | 13.980 | 13.380 | 13.830 | 13.715 | 10,573,718 |
| 2024-03-20 | 14.000 | 14.530 | 13.700 | 13.840 | 13.725 | 15,475,403 |
| 2024-03-19 | 12.200 | 13.510 | 12.200 | 13.510 | 13.397 | 3,572,218 |
| 2024-03-18 | 11.970 | 12.590 | 11.820 | 12.280 | 12.178 | 6,352,330 |
| 2024-03-15 | 11.660 | 11.870 | 11.560 | 11.840 | 11.741 | 4,051,683 |
| 2024-03-14 | 11.690 | 11.800 | 11.400 | 11.670 | 11.573 | 3,441,945 |
| 2024-03-13 | 11.630 | 11.740 | 11.550 | 11.690 | 11.593 | 3,788,645 |
| 2024-03-12 | 11.690 | 11.840 | 11.470 | 11.700 | 11.603 | 5,426,927 |
| 2024-03-11 | 11.300 | 12.220 | 11.100 | 11.690 | 11.593 | 7,310,700 |
| 2024-03-08 | 11.390 | 11.590 | 10.940 | 11.250 | 11.156 | 5,145,237 |
| 2024-03-07 | 12.000 | 12.260 | 11.360 | 11.450 | 11.355 | 8,616,095 |
| 2024-03-06 | 10.780 | 11.730 | 10.660 | 11.730 | 11.632 | 4,947,871 |
| 2024-03-05 | 10.930 | 10.990 | 10.630 | 10.660 | 10.571 | 2,256,745 |
| 2024-03-04 | 11.120 | 11.250 | 10.800 | 11.010 | 10.918 | 2,560,592 |
| 2024-03-01 | 11.160 | 11.270 | 11.010 | 11.160 | 11.067 | 2,419,396 |
| 2024-02-29 | 10.480 | 11.170 | 10.340 | 11.140 | 11.047 | 3,765,040 |
| 2024-02-28 | 11.930 | 12.220 | 10.680 | 10.760 | 10.670 | 5,494,889 |
| 2024-02-27 | 11.570 | 11.900 | 11.350 | 11.850 | 11.751 | 3,414,986 |
| 2024-02-26 | 11.280 | 11.680 | 11.190 | 11.470 | 11.374 | 3,426,653 |
| 2024-02-23 | 10.960 | 11.290 | 10.810 | 11.280 | 11.186 | 3,257,321 |
| 2024-02-22 | 10.460 | 10.940 | 10.350 | 10.910 | 10.819 | 3,036,316 |
| 2024-02-21 | 10.270 | 10.710 | 10.060 | 10.500 | 10.413 | 3,441,146 |
| 2024-02-20 | 9.990 | 10.300 | 9.770 | 10.280 | 10.194 | 2,968,853 |
| 2024-02-19 | 9.500 | 10.100 | 9.500 | 9.990 | 9.907 | 4,287,051 |
| 2024-02-08 | 8.780 | 9.680 | 8.320 | 9.580 | 9.500 | 5,568,590 |
| 2024-02-07 | 9.840 | 9.920 | 8.920 | 8.960 | 8.885 | 5,237,600 |
| 2024-02-06 | 9.490 | 10.340 | 9.320 | 9.910 | 9.827 | 4,802,841 |
| 2024-02-05 | 11.420 | 11.420 | 10.350 | 10.350 | 10.264 | 3,330,142 |
| 2024-02-02 | 12.180 | 12.630 | 11.060 | 11.500 | 11.404 | 3,683,229 |
| 2024-02-01 | 12.230 | 12.430 | 11.800 | 12.290 | 12.188 | 2,617,495 |
| 2024-01-31 | 13.120 | 13.130 | 12.260 | 12.380 | 12.277 | 2,088,186 |
| 2024-01-30 | 13.510 | 13.620 | 13.130 | 13.140 | 13.031 | 1,821,590 |
| 2024-01-29 | 14.200 | 14.220 | 13.580 | 13.630 | 13.516 | 2,028,186 |
| 2024-01-26 | 13.980 | 14.260 | 13.920 | 14.070 | 13.953 | 2,323,100 |
| 2024-01-25 | 13.420 | 14.020 | 13.380 | 13.970 | 13.854 | 2,576,745 |
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.