Boen Group Co. Ltd. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	15.080	15.290	14.660	14.930	14.930	14,374,440
2026-04-21	15.000	16.470	14.820	15.140	15.140	23,360,700
2026-04-20	14.090	15.630	14.090	15.630	15.630	9,853,100
2026-04-17	14.320	14.320	14.020	14.210	14.210	2,863,400
2026-04-16	13.950	14.270	13.830	14.270	14.270	3,268,800
2026-04-15	14.160	14.200	13.900	13.960	13.960	2,658,500
2026-04-14	14.280	14.280	13.920	14.170	14.170	3,031,099
2026-04-13	13.980	14.130	13.780	14.120	14.120	2,491,700
2026-04-10	13.870	14.050	13.730	13.950	13.950	2,451,999
2026-04-09	14.090	14.150	13.710	13.840	13.840	2,462,100
2026-04-08	13.890	14.130	13.550	14.090	14.090	3,657,100
2026-04-07	12.660	13.800	12.660	13.610	13.610	4,390,500
2026-04-03	13.690	13.720	13.000	13.110	13.110	3,626,950
2026-04-02	14.080	14.190	13.490	13.660	13.660	3,815,850
2026-04-01	14.040	14.180	13.790	14.080	14.080	3,079,226
2026-03-31	14.290	14.380	13.810	13.880	13.880	3,086,800
2026-03-30	13.840	14.240	13.830	14.240	14.240	4,254,705
2026-03-27	13.410	13.950	13.140	13.950	13.950	4,192,000
2026-03-26	13.520	13.740	13.230	13.440	13.440	3,315,100
2026-03-25	13.250	13.590	13.200	13.480	13.480	4,581,396
2026-03-24	13.000	13.160	12.450	13.160	13.160	7,015,600
2026-03-23	13.190	13.240	12.340	12.440	12.440	8,383,961
2026-03-20	14.040	14.300	13.280	13.360	13.360	8,407,000
2026-03-19	13.980	14.380	13.930	14.010	14.010	8,930,000
2026-03-18	13.900	14.370	13.730	14.030	14.030	10,252,000
2026-03-17	13.890	14.250	13.530	14.080	14.080	16,709,500
2026-03-16	17.340	17.340	14.180	14.500	14.500	25,116,660
2026-03-13	14.290	15.760	14.190	15.760	15.760	5,937,300
2026-03-12	14.520	14.570	14.060	14.330	14.330	3,028,800
2026-03-11	14.720	14.820	14.390	14.500	14.500	3,335,000
2026-03-10	14.550	14.680	14.300	14.680	14.680	4,883,000
2026-03-09	14.500	14.730	14.210	14.550	14.550	4,395,798
2026-03-06	13.820	14.520	13.770	14.500	14.500	3,766,190
2026-03-05	14.050	14.120	13.750	13.860	13.860	2,725,190
2026-03-04	13.740	13.960	13.520	13.790	13.790	4,028,605
2026-03-03	14.140	14.260	13.800	13.870	13.870	3,722,808
2026-03-02	14.480	14.530	13.890	14.140	14.140	4,585,299
2026-02-27	14.440	14.600	14.400	14.570	14.570	3,008,800
2026-02-26	14.660	14.740	14.390	14.450	14.450	3,980,100
2026-02-25	14.560	14.790	14.440	14.560	14.560	7,968,600
2026-02-24	14.850	16.300	14.380	14.560	14.560	11,692,790
2026-02-13	14.770	14.950	14.650	14.820	14.820	2,891,000
2026-02-12	15.100	15.100	14.680	14.750	14.750	2,858,400
2026-02-11	15.070	15.170	14.840	15.010	15.010	2,970,900
2026-02-10	14.970	15.320	14.900	14.990	14.990	4,393,485
2026-02-09	14.920	15.400	14.810	15.380	15.380	5,284,336
2026-02-06	14.620	15.020	14.450	14.890	14.890	3,977,800
2026-02-05	14.520	14.850	14.320	14.630	14.630	3,406,200
2026-02-04	14.260	14.550	14.140	14.460	14.460	4,325,953
2026-02-03	14.080	14.220	13.600	14.190	14.190	4,126,696
2026-02-02	14.200	14.400	13.960	14.010	14.010	5,732,000
2026-01-30	13.820	14.140	13.520	14.100	14.100	4,073,000
2026-01-29	13.910	14.050	13.710	13.940	13.940	3,331,617
2026-01-28	14.130	14.170	13.800	13.880	13.880	2,956,463
2026-01-27	14.330	14.340	13.810	14.160	14.160	4,048,800
2026-01-26	14.310	14.480	14.200	14.360	14.360	3,473,337
2026-01-23	14.180	14.410	14.060	14.330	14.330	2,783,900
2026-01-22	14.170	14.250	13.910	14.170	14.170	2,609,300
2026-01-21	13.780	14.010	13.650	14.010	14.010	2,973,100
2026-01-20	13.880	14.000	13.640	13.810	13.810	2,803,300

← NewerPage 3 of 15 · 878 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.