Boen Group Co. Ltd. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	11.020	11.170	10.210	10.630	10.630	4,764,200
2026-07-17	11.410	11.640	10.820	11.020	11.020	4,271,625
2026-07-16	11.280	11.690	11.280	11.510	11.510	3,758,010
2026-07-15	11.210	11.550	11.000	11.410	11.410	4,594,000
2026-07-14	10.720	11.250	10.470	11.210	11.210	4,884,100
2026-07-13	11.010	11.140	10.700	10.720	10.720	4,011,800
2026-07-10	10.740	11.270	10.500	11.180	11.180	4,324,500
2026-07-09	10.850	11.050	10.500	10.770	10.770	3,349,510
2026-07-08	11.130	11.160	10.770	10.940	10.940	2,920,910
2026-07-07	11.430	11.450	11.020	11.130	11.130	3,817,296
2026-07-06	11.610	11.800	11.340	11.420	11.420	3,761,786
2026-07-03	11.500	11.680	11.320	11.580	11.580	4,976,941
2026-07-02	11.430	11.750	10.890	11.500	11.500	5,760,199
2026-07-01	10.820	11.640	10.710	11.430	11.430	6,660,001
2026-06-30	11.020	11.170	10.670	10.840	10.840	4,282,997
2026-06-29	11.130	11.130	10.500	11.050	11.050	5,488,700
2026-06-26	11.280	11.320	10.880	11.100	11.100	4,059,786
2026-06-25	11.580	11.640	11.150	11.310	11.310	3,971,400
2026-06-24	12.170	12.350	11.550	11.660	11.660	4,314,796
2026-06-23	12.070	12.440	11.980	12.150	12.150	3,237,200
2026-06-22	11.950	12.100	11.630	12.100	12.100	3,062,209
2026-06-18	12.020	12.230	11.880	12.070	12.070	3,946,500
2026-06-17	12.410	12.490	12.040	12.140	12.140	4,267,000
2026-06-16	12.400	12.590	12.110	12.540	12.540	4,337,212
2026-06-15	12.890	13.100	12.400	12.560	12.560	4,358,700
2026-06-12	12.900	13.100	12.550	12.850	12.850	3,316,044
2026-06-11	12.850	13.020	12.650	12.830	12.830	3,348,544
2026-06-10	13.110	13.320	12.770	13.110	13.110	3,788,700
2026-06-09	13.650	13.740	12.990	13.180	13.180	5,610,100
2026-06-08	13.570	14.550	13.150	13.460	13.460	6,008,900
2026-06-05	13.800	14.060	13.270	13.870	13.870	5,930,415
2026-06-04	14.060	14.300	13.460	13.660	13.660	5,724,296
2026-06-03	14.340	14.680	14.010	14.160	14.160	6,488,537
2026-06-02	14.690	15.090	13.940	14.390	14.390	10,494,000
2026-06-01	13.560	14.940	13.560	14.760	14.760	15,492,200
2026-05-29	16.500	16.940	14.900	14.900	14.900	12,845,050
2026-05-28	16.440	17.340	15.630	16.550	16.550	22,659,250
2026-05-27	16.750	17.710	16.750	16.750	16.750	13,036,100
2026-05-26	16.920	18.610	16.700	18.610	18.610	14,910,840
2026-05-25	17.000	17.030	16.210	16.920	16.920	19,468,039
2026-05-22	15.220	16.510	15.050	16.510	16.510	8,720,045
2026-05-21	15.430	15.520	14.920	15.010	15.010	6,791,400
2026-05-20	15.500	15.560	15.250	15.410	15.410	2,722,400
2026-05-19	15.590	15.860	15.250	15.500	15.500	4,063,700
2026-05-18	15.510	15.640	15.120	15.570	15.570	4,018,300
2026-05-15	15.680	15.900	15.220	15.560	15.560	6,501,700
2026-05-14	15.440	16.110	15.010	15.910	15.910	7,636,600
2026-05-13	15.490	15.540	15.090	15.250	15.250	4,158,200
2026-05-12	15.540	15.660	15.080	15.350	15.350	5,769,500
2026-05-11	15.220	15.650	15.170	15.570	15.570	5,644,419
2026-05-08	15.140	15.280	15.010	15.280	15.280	3,392,615
2026-05-07	15.430	15.460	15.050	15.130	15.130	4,236,500
2026-05-06	15.600	15.740	15.220	15.430	15.430	6,486,100
2026-04-30	15.420	15.650	15.270	15.500	15.500	6,181,836
2026-04-29	15.060	15.470	15.010	15.320	15.320	7,651,996
2026-04-28	14.800	15.300	14.700	15.070	15.070	8,522,700
2026-04-27	14.500	14.690	14.200	14.650	14.650	5,740,300
2026-04-24	14.390	14.750	14.360	14.470	14.470	6,800,200
2026-04-23	14.930	15.060	14.450	14.500	14.500	7,913,199
2026-04-22	15.080	15.290	14.660	14.930	14.930	14,374,440

← NewerPage 2 of 15 · 877 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.