Boen Group Co. Ltd. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	11.120	11.320	10.920	11.000	11.000	3,741,039
2025-04-23	11.880	11.880	11.120	11.160	11.160	6,312,877
2025-04-22	11.010	11.870	10.950	11.430	11.430	7,840,600
2025-04-21	11.000	11.150	10.860	11.050	11.050	2,415,500
2025-04-18	11.060	11.140	10.830	11.050	11.050	2,298,600
2025-04-17	10.730	11.110	10.670	11.050	11.050	2,679,400
2025-04-16	10.970	11.010	10.570	10.820	10.820	3,092,900
2025-04-15	11.060	11.180	10.900	11.040	11.040	2,482,800
2025-04-14	10.860	11.100	10.860	11.070	11.070	3,476,096
2025-04-11	11.130	11.140	10.800	10.820	10.820	3,908,200
2025-04-10	11.090	11.480	10.800	11.120	11.120	6,887,394
2025-04-09	10.490	11.200	10.000	11.040	11.040	8,853,999
2025-04-08	10.100	10.640	10.070	10.620	10.620	7,696,200
2025-04-07	10.700	10.890	9.940	9.950	9.950	5,046,800
2025-04-03	10.790	11.170	10.780	11.040	11.040	2,490,900
2025-04-02	10.870	11.010	10.820	10.890	10.890	1,665,596
2025-04-01	10.700	11.130	10.700	10.900	10.900	3,349,000
2025-03-31	10.630	10.790	10.460	10.700	10.700	2,824,600
2025-03-28	10.840	10.930	10.600	10.700	10.700	2,697,561
2025-03-27	10.960	11.040	10.710	10.870	10.870	2,705,296
2025-03-26	10.500	11.110	10.500	10.970	10.970	4,612,896
2025-03-25	10.480	10.640	10.330	10.600	10.600	3,736,484
2025-03-24	11.270	11.310	10.280	10.450	10.450	6,940,896
2025-03-21	11.450	11.500	11.150	11.270	11.270	2,994,900
2025-03-20	11.590	11.590	11.350	11.510	11.510	1,962,200
2025-03-19	11.570	11.570	11.370	11.490	11.490	1,422,365
2025-03-18	11.580	11.630	11.400	11.580	11.580	1,862,054
2025-03-17	11.600	11.690	11.440	11.570	11.570	2,900,361
2025-03-14	11.100	11.500	11.060	11.420	11.420	3,624,811
2025-03-13	11.270	11.320	10.980	11.140	11.140	2,749,045
2025-03-12	11.300	11.330	11.180	11.260	11.260	2,304,596
2025-03-11	11.160	11.330	11.140	11.290	11.290	2,382,696
2025-03-10	11.210	11.400	11.190	11.300	11.300	3,073,293
2025-03-07	11.150	11.290	11.120	11.160	11.160	2,512,493
2025-03-06	11.080	11.200	11.020	11.170	11.170	4,407,100
2025-03-05	11.020	11.090	10.760	11.080	11.080	3,600,592
2025-03-04	10.860	11.040	10.810	11.020	11.020	1,950,400
2025-03-03	10.980	11.080	10.840	10.930	10.930	2,637,500
2025-02-28	11.070	11.180	10.880	10.910	10.910	2,682,696
2025-02-27	11.130	11.230	10.960	11.140	11.140	2,205,715
2025-02-26	11.100	11.180	11.030	11.180	11.180	2,484,000
2025-02-25	11.050	11.170	11.000	11.100	11.100	2,479,400
2025-02-24	11.190	11.330	11.090	11.170	11.170	3,578,960
2025-02-21	11.170	11.220	11.010	11.090	11.090	2,643,500
2025-02-20	11.100	11.280	11.020	11.220	11.220	2,864,596
2025-02-19	10.930	11.130	10.900	11.080	11.080	2,391,400
2025-02-18	11.120	11.190	10.920	11.020	11.020	2,992,700
2025-02-17	10.930	11.120	10.920	11.120	11.120	3,066,470
2025-02-14	10.970	11.100	10.920	11.040	11.040	3,130,700
2025-02-13	11.000	11.300	10.960	10.980	10.980	3,698,500
2025-02-12	11.150	11.180	10.910	11.040	11.040	2,677,400
2025-02-11	11.060	11.180	10.910	11.060	11.060	2,867,322
2025-02-10	10.860	11.100	10.760	11.060	11.060	4,853,968
2025-02-07	10.720	10.950	10.640	10.850	10.850	6,580,170
2025-02-06	10.670	10.830	10.570	10.670	10.670	9,677,075
2025-02-05	11.000	11.200	10.610	10.670	10.670	11,141,406
2025-01-27	11.120	12.230	11.120	11.430	11.430	18,448,129
2025-01-24	11.480	11.490	10.850	11.120	11.120	4,502,600
2025-01-23	11.100	11.330	11.000	11.150	11.150	4,731,800
2025-01-22	10.700	11.120	10.590	11.070	11.070	5,264,700

← NewerPage 7 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.