Boen Group Co. Ltd. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	13.480	13.840	13.390	13.810	13.810	3,392,496
2026-01-16	13.670	13.670	13.400	13.470	13.470	3,340,500
2026-01-15	13.450	13.690	13.300	13.610	13.610	3,516,950
2026-01-14	13.340	13.530	13.190	13.450	13.450	3,645,555
2026-01-13	13.300	13.600	13.160	13.340	13.340	3,665,955
2026-01-12	13.240	13.350	13.130	13.290	13.290	3,054,037
2026-01-09	13.170	13.240	13.030	13.210	13.210	2,837,100
2026-01-08	13.030	13.200	12.860	13.160	13.160	3,112,500
2026-01-07	13.190	13.250	12.970	13.040	13.040	2,784,000
2026-01-06	13.220	13.340	13.060	13.190	13.190	3,577,000
2026-01-05	13.350	13.480	13.060	13.220	13.220	5,506,946
2025-12-31	13.300	13.380	13.000	13.370	13.370	2,430,900
2025-12-30	13.350	13.400	13.100	13.250	13.250	2,255,746
2025-12-29	13.340	13.420	13.200	13.420	13.420	2,796,146
2025-12-26	13.560	13.600	13.300	13.330	13.330	2,306,700
2025-12-25	13.380	13.540	13.270	13.530	13.530	2,715,100
2025-12-24	13.250	13.420	13.190	13.380	13.380	2,450,800
2025-12-23	13.400	13.500	13.140	13.300	13.300	2,788,900
2025-12-22	13.550	13.600	13.300	13.390	13.390	3,270,400
2025-12-19	13.140	13.580	12.980	13.580	13.580	3,314,600
2025-12-18	12.780	13.180	12.700	13.060	13.060	2,662,746
2025-12-17	12.800	13.000	12.500	12.860	12.860	2,894,500
2025-12-16	12.860	13.020	12.700	12.780	12.780	2,568,200
2025-12-15	12.700	13.050	12.550	12.870	12.870	2,740,144
2025-12-12	13.030	13.220	12.620	12.760	12.760	4,038,701
2025-12-11	13.580	13.620	12.950	12.980	12.980	4,572,800
2025-12-10	14.030	14.030	13.500	13.580	13.580	3,076,900
2025-12-09	14.150	14.200	13.860	13.930	13.930	3,118,900
2025-12-08	13.970	14.350	13.970	14.150	14.150	4,435,400
2025-12-05	13.580	14.010	13.540	13.990	13.990	3,587,000
2025-12-04	13.890	13.900	13.460	13.710	13.710	3,644,700
2025-12-03	14.020	14.140	13.700	13.820	13.820	4,090,700
2025-12-02	14.100	14.160	13.810	14.080	14.080	3,603,609
2025-12-01	14.370	14.580	13.080	14.210	14.210	5,426,600
2025-11-28	13.800	14.380	13.660	14.340	14.340	4,621,300
2025-11-27	13.760	13.930	13.550	13.900	13.900	3,099,600
2025-11-26	14.200	14.270	13.600	13.880	13.880	5,414,722
2025-11-25	14.340	15.680	13.930	14.200	14.200	6,768,928
2025-11-24	13.740	14.430	13.740	14.250	14.250	4,664,795
2025-11-21	14.230	14.490	13.510	13.740	13.740	4,015,896
2025-11-20	14.520	14.660	14.170	14.370	14.370	4,438,100
2025-11-19	14.690	14.790	14.070	14.440	14.440	3,777,200
2025-11-18	14.800	14.900	14.550	14.830	14.830	3,104,900
2025-11-17	14.760	14.900	14.640	14.800	14.800	2,462,900
2025-11-14	14.720	14.920	14.620	14.760	14.760	2,651,600
2025-11-13	14.680	14.740	14.400	14.690	14.690	2,764,000
2025-11-12	14.590	14.780	14.470	14.660	14.660	3,738,200
2025-11-11	14.550	14.620	14.210	14.540	14.540	3,240,396
2025-11-10	14.370	14.650	14.370	14.530	14.530	5,131,621
2025-11-07	14.400	14.690	14.080	14.380	14.380	6,668,737
2025-11-06	13.990	14.840	13.800	14.540	14.540	5,715,880
2025-11-05	13.900	14.050	13.810	14.030	14.030	3,241,242
2025-11-04	13.920	14.050	13.790	13.980	13.980	3,668,042
2025-11-03	13.430	13.960	13.430	13.860	13.860	5,038,500
2025-10-31	13.300	13.480	13.100	13.410	13.410	3,876,900
2025-10-30	13.090	13.360	13.020	13.190	13.190	3,356,700
2025-10-29	13.280	13.280	12.930	13.090	13.090	2,312,942
2025-10-28	13.140	13.240	13.080	13.200	13.200	1,888,400
2025-10-27	13.080	13.230	12.920	13.090	13.090	2,238,700
2025-10-24	12.960	13.080	12.850	13.030	13.030	2,409,200

← NewerPage 4 of 5 · 243 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.