Boen Group Co. Ltd. Cl A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	13.300	13.570	13.000	13.450	13.338	2,741,000
2024-01-23	13.510	13.600	12.880	13.280	13.169	3,025,992
2024-01-22	14.360	14.360	13.440	13.580	13.467	3,035,000
2024-01-19	14.800	14.800	14.340	14.350	14.230	2,074,500
2024-01-18	14.880	15.000	14.370	14.770	14.647	3,551,707
2024-01-17	15.340	15.460	14.980	14.980	14.855	2,371,046
2024-01-16	15.270	15.440	15.100	15.400	15.272	2,650,744
2024-01-15	15.500	15.500	15.500	15.500	15.371	0
2024-01-12	15.500	15.750	15.500	15.500	15.371	4,063,000
2024-01-11	15.180	15.580	15.070	15.540	15.411	3,872,875
2024-01-10	15.380	15.510	15.230	15.270	15.143	3,543,321
2024-01-09	15.310	15.580	15.200	15.400	15.272	4,125,800
2024-01-08	15.430	15.730	15.220	15.220	15.093	4,528,545
2024-01-05	16.050	16.240	15.410	15.480	15.351	7,368,131
2024-01-04	15.800	16.100	15.590	16.050	15.916	7,858,500
2024-01-03	16.310	16.400	15.740	15.900	15.768	10,854,955
2024-01-02	16.250	16.850	16.250	16.600	16.462	15,138,714
2023-12-29	16.200	16.880	16.200	16.470	16.333	20,591,979
2023-12-28	20.410	20.780	17.550	17.550	17.404	27,458,293
2023-12-27	19.320	19.500	19.300	19.500	19.338	4,981,295
2023-12-26	17.730	17.730	17.180	17.730	17.582	9,495,337
2023-12-25	14.760	16.120	14.650	16.120	15.986	8,724,835
2023-12-22	14.900	14.920	14.640	14.650	14.528	1,453,300
2023-12-21	14.670	14.820	14.460	14.800	14.677	1,493,300
2023-12-20	14.770	14.970	14.710	14.760	14.637	1,607,345
2023-12-19	14.750	14.840	14.620	14.710	14.587	1,392,172
2023-12-18	14.750	15.150	14.750	14.820	14.697	1,923,676
2023-12-15	14.770	14.900	14.670	14.860	14.736	1,298,700
2023-12-14	14.820	14.960	14.760	14.760	14.637	1,234,596
2023-12-13	15.130	15.130	14.810	14.810	14.687	1,575,026
2023-12-12	15.020	15.140	14.730	15.060	14.935	2,327,880
2023-12-11	14.760	15.050	14.550	15.050	14.925	2,930,300
2023-12-08	15.680	15.680	14.740	14.890	14.766	7,703,432
2023-12-07	15.470	15.830	15.310	15.700	15.569	4,461,078
2023-12-06	15.320	15.630	15.240	15.510	15.381	2,866,190
2023-12-05	15.520	15.720	15.330	15.330	15.202	2,763,585
2023-12-04	15.350	15.680	15.260	15.590	15.460	2,655,105
2023-12-01	15.480	15.530	15.330	15.390	15.262	1,053,045
2023-11-30	15.490	15.540	15.240	15.410	15.282	1,476,001
2023-11-29	15.520	15.620	15.360	15.460	15.331	1,574,000
2023-11-28	15.390	15.590	15.100	15.570	15.440	2,112,784
2023-11-27	15.320	15.620	15.270	15.390	15.262	1,824,980
2023-11-24	15.470	15.720	15.350	15.430	15.301	2,328,980
2023-11-23	15.500	15.550	15.320	15.400	15.272	2,138,034
2023-11-22	15.390	15.670	15.300	15.550	15.420	2,981,700
2023-11-21	15.440	15.540	15.360	15.390	15.262	1,344,700
2023-11-20	15.280	15.490	15.240	15.480	15.351	1,827,107
2023-11-17	15.360	15.360	15.200	15.270	15.143	1,039,600
2023-11-16	15.280	15.400	15.240	15.280	15.153	954,000
2023-11-15	15.380	15.400	15.280	15.320	15.192	947,900
2023-11-14	15.330	15.430	15.250	15.320	15.192	1,092,183
2023-11-13	15.120	15.320	15.110	15.320	15.192	1,586,892
2023-11-10	15.150	15.190	14.950	15.160	15.034	996,500
2023-11-09	15.150	15.210	15.060	15.140	15.014	975,325
2023-11-08	15.230	15.240	15.050	15.150	15.024	869,046
2023-11-07	15.070	15.230	15.010	15.180	15.054	1,518,650
2023-11-06	14.990	15.130	14.950	15.120	14.994	1,354,725
2023-11-03	14.950	15.040	14.920	15.000	14.875	1,231,942
2023-11-02	14.890	15.050	14.800	14.940	14.816	1,505,800
2023-11-01	14.810	14.930	14.760	14.900	14.776	1,094,896

← NewerPage 12 of 15 · 879 trading daysOlder →

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.