Boen Group Co. Ltd. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	12.900	12.950	12.690	12.730	12.730	1,864,664
2025-07-22	12.920	12.990	12.700	12.790	12.790	2,511,100
2025-07-21	12.680	13.040	12.670	12.930	12.930	3,021,338
2025-07-18	12.620	12.760	12.510	12.680	12.680	2,328,900
2025-07-17	12.690	12.920	12.540	12.630	12.630	4,331,265
2025-07-16	12.440	12.650	12.390	12.600	12.600	2,803,500
2025-07-15	12.810	12.810	12.230	12.360	12.360	3,006,600
2025-07-14	12.570	12.790	12.510	12.780	12.780	2,179,790
2025-07-11	12.620	12.750	12.440	12.570	12.570	1,940,245
2025-07-10	12.620	12.800	12.450	12.660	12.660	1,838,600
2025-07-09	12.580	12.680	12.480	12.580	12.580	1,639,400
2025-07-08	12.400	12.590	12.400	12.580	12.580	2,626,165
2025-07-07	12.200	12.490	12.150	12.440	12.440	2,811,045
2025-07-04	12.380	12.380	12.140	12.200	12.200	1,923,400
2025-07-03	12.330	12.490	12.270	12.380	12.380	2,088,200
2025-07-02	12.400	12.400	12.220	12.320	12.320	2,299,300
2025-07-01	12.360	12.400	12.130	12.320	12.320	2,142,300
2025-06-30	12.140	12.250	12.070	12.210	12.210	1,753,800
2025-06-27	12.160	12.180	12.020	12.140	12.140	1,541,196
2025-06-26	12.260	12.360	12.030	12.140	12.140	2,038,400
2025-06-25	12.300	12.440	12.090	12.240	12.240	3,351,000
2025-06-24	11.810	12.330	11.660	12.200	12.200	6,110,745
2025-06-23	11.300	11.780	11.300	11.750	11.750	2,921,200
2025-06-20	11.410	11.610	11.340	11.560	11.560	2,057,100
2025-06-19	11.700	11.780	11.340	11.480	11.480	2,811,800
2025-06-18	11.730	11.830	11.600	11.670	11.670	2,435,200
2025-06-17	11.950	12.030	11.710	11.790	11.790	2,452,400
2025-06-16	11.700	12.080	11.620	11.890	11.890	4,717,700
2025-06-13	11.990	12.040	11.600	11.720	11.720	5,363,671
2025-06-12	12.060	12.120	11.860	12.070	12.070	2,247,900
2025-06-11	12.010	12.210	11.960	12.080	12.080	2,421,245
2025-06-10	12.100	12.260	11.800	12.020	12.020	2,782,845
2025-06-09	12.050	12.160	11.900	12.110	12.110	2,347,900
2025-06-06	12.020	12.100	11.940	12.090	12.090	1,918,000
2025-06-05	12.090	12.100	11.940	12.040	12.040	2,348,800
2025-06-04	12.050	12.050	11.830	12.050	12.050	2,403,900
2025-06-03	11.650	11.950	11.620	11.900	11.900	2,803,800
2025-05-30	12.010	12.190	11.720	11.800	11.800	4,006,045
2025-05-29	11.650	12.030	11.550	12.000	12.000	4,422,926
2025-05-28	11.660	11.740	11.580	11.650	11.650	2,583,117
2025-05-27	11.460	11.750	11.460	11.680	11.680	2,287,800
2025-05-26	11.320	11.570	11.310	11.540	11.540	2,227,000
2025-05-23	11.600	11.610	11.350	11.380	11.380	3,397,200
2025-05-22	11.540	11.780	11.370	11.440	11.440	3,354,617
2025-05-21	11.950	12.110	11.630	11.680	11.680	4,478,402
2025-05-20	11.650	12.050	11.580	11.970	11.970	5,843,983
2025-05-19	11.790	11.790	11.550	11.610	11.610	2,342,300
2025-05-16	11.630	11.700	11.340	11.660	11.660	4,095,400
2025-05-15	11.300	11.770	11.280	11.660	11.660	6,040,500
2025-05-14	11.590	11.600	11.010	11.240	11.240	4,785,300
2025-05-13	11.670	11.750	11.550	11.590	11.590	2,278,900
2025-05-12	11.660	11.780	11.550	11.610	11.610	2,927,900
2025-05-09	11.610	11.990	11.560	11.690	11.690	3,865,700
2025-05-08	11.580	11.690	11.400	11.670	11.670	3,463,400
2025-05-07	11.480	11.670	11.420	11.530	11.530	4,628,500
2025-05-06	11.290	11.410	11.270	11.410	11.410	3,321,400
2025-04-30	11.200	11.360	11.170	11.250	11.250	3,456,600
2025-04-29	10.930	11.180	10.700	11.120	11.120	4,059,300
2025-04-28	10.770	10.840	10.530	10.770	10.770	3,154,899
2025-04-25	11.010	11.170	10.800	10.810	10.810	3,183,601

← NewerPage 6 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.