Boen Group Co. Ltd. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	12.900	12.960	12.750	12.930	12.930	1,852,000
2025-10-22	12.770	12.970	12.640	12.880	12.880	1,963,750
2025-10-21	12.490	12.850	12.450	12.780	12.780	2,183,560
2025-10-20	12.380	12.500	12.250	12.470	12.470	1,653,394
2025-10-17	12.340	12.480	12.220	12.250	12.250	1,991,892
2025-10-16	12.560	12.580	12.290	12.330	12.330	1,480,100
2025-10-15	12.490	12.730	12.460	12.550	12.550	1,904,650
2025-10-14	12.490	12.650	12.400	12.500	12.500	2,526,894
2025-10-13	12.010	12.500	11.830	12.500	12.500	2,911,400
2025-10-10	12.310	12.600	12.270	12.500	12.500	2,194,500
2025-10-09	12.600	12.600	12.330	12.400	12.400	2,141,700
2025-09-30	12.430	12.680	12.380	12.630	12.630	2,436,190
2025-09-29	12.380	12.510	12.090	12.430	12.430	1,738,295
2025-09-26	12.220	12.430	12.090	12.380	12.380	2,313,245
2025-09-25	12.520	12.540	12.100	12.230	12.230	3,289,900
2025-09-24	12.100	12.630	12.070	12.510	12.510	3,706,500
2025-09-23	12.210	12.330	11.620	12.170	12.170	4,188,496
2025-09-22	12.350	12.350	12.100	12.320	12.320	2,455,100
2025-09-19	12.600	12.640	12.100	12.390	12.390	3,783,926
2025-09-18	12.930	12.950	12.400	12.610	12.610	2,717,600
2025-09-17	13.040	13.060	12.840	12.940	12.940	1,842,948
2025-09-16	12.990	13.080	12.760	12.960	12.960	2,310,415
2025-09-15	12.950	13.070	12.800	12.940	12.940	2,256,644
2025-09-12	13.230	13.280	12.940	12.980	12.980	2,274,100
2025-09-11	12.850	13.120	12.720	13.090	13.090	3,138,400
2025-09-10	12.810	12.890	12.650	12.840	12.840	1,642,239
2025-09-09	12.930	13.000	12.720	12.780	12.780	2,087,150
2025-09-08	12.700	12.990	12.570	12.950	12.950	2,789,700
2025-09-05	12.590	12.760	12.250	12.760	12.760	2,817,500
2025-09-04	12.280	12.700	12.170	12.660	12.660	3,300,745
2025-09-03	12.650	12.730	12.100	12.300	12.300	2,698,400
2025-09-02	12.630	12.790	12.240	12.690	12.690	3,494,026
2025-09-01	12.470	12.800	12.230	12.620	12.620	3,684,100
2025-08-29	12.620	12.690	12.240	12.390	12.390	3,656,256
2025-08-28	12.600	12.920	12.070	12.620	12.620	5,758,100
2025-08-27	13.390	13.410	12.610	12.660	12.660	4,525,594
2025-08-26	13.190	13.490	13.020	13.370	13.370	2,700,900
2025-08-25	13.230	13.330	13.160	13.210	13.210	2,471,300
2025-08-22	13.510	13.510	13.090	13.250	13.250	3,089,500
2025-08-21	13.330	13.510	13.270	13.440	13.440	2,323,010
2025-08-20	13.080	13.360	13.010	13.360	13.360	3,509,996
2025-08-19	12.780	13.290	12.680	13.130	13.130	5,093,960
2025-08-18	12.770	12.930	12.700	12.790	12.790	3,467,155
2025-08-15	12.890	13.000	12.680	12.730	12.730	4,664,900
2025-08-14	13.350	13.380	12.850	12.890	12.890	2,937,900
2025-08-13	13.500	13.580	13.280	13.310	13.310	2,843,510
2025-08-12	13.500	13.640	13.410	13.500	13.500	3,395,000
2025-08-11	13.700	14.030	13.400	13.510	13.510	5,211,741
2025-08-08	13.170	13.590	13.020	13.560	13.560	3,030,694
2025-08-07	13.170	13.220	13.060	13.170	13.170	1,510,600
2025-08-06	13.200	13.260	13.020	13.170	13.170	1,773,200
2025-08-05	13.170	13.180	13.050	13.170	13.170	1,812,300
2025-08-04	13.010	13.160	12.850	13.090	13.090	1,675,600
2025-08-01	12.900	13.010	12.830	13.000	13.000	1,833,345
2025-07-31	13.050	13.050	12.770	12.820	12.820	2,239,545
2025-07-30	12.930	13.050	12.820	13.020	13.020	2,294,545
2025-07-29	13.000	13.070	12.800	12.930	12.930	2,749,000
2025-07-28	13.180	13.190	12.970	13.050	13.050	3,176,255
2025-07-25	13.000	13.230	12.870	13.120	13.120	5,059,295
2025-07-24	12.740	13.010	12.740	12.920	12.920	3,592,600

← NewerPage 5 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.