Boen Group Co. Ltd. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	10.990	11.040	10.620	10.810	10.810	2,855,300
2025-01-20	10.590	10.940	10.400	10.850	10.850	4,474,345
2025-01-17	10.630	10.630	10.370	10.480	10.480	1,786,200
2025-01-16	10.580	10.610	10.400	10.530	10.530	2,562,900
2025-01-15	10.600	10.670	10.370	10.530	10.530	2,754,045
2025-01-14	10.350	10.630	10.160	10.600	10.600	4,085,300
2025-01-13	10.000	10.290	9.760	10.280	10.280	3,803,600
2025-01-10	10.520	10.880	10.050	10.060	10.060	5,113,345
2025-01-09	10.490	11.310	10.490	10.600	10.600	5,718,800
2025-01-08	10.800	10.870	10.160	10.420	10.420	7,342,745
2025-01-07	10.690	11.430	10.330	10.860	10.860	9,554,737
2025-01-06	10.330	10.610	9.960	10.390	10.390	2,787,800
2025-01-03	10.470	10.700	10.090	10.340	10.340	4,078,100
2025-01-02	10.390	10.830	10.320	10.560	10.560	3,227,345
2024-12-31	10.720	10.910	10.440	10.470	10.470	3,708,896
2024-12-30	10.610	11.480	10.560	10.810	10.810	6,289,235
2024-12-27	10.490	10.820	10.370	10.680	10.680	3,079,500
2024-12-26	10.210	10.520	10.210	10.400	10.400	1,996,900
2024-12-25	10.610	10.640	10.110	10.300	10.300	2,935,900
2024-12-24	10.770	10.850	10.280	10.580	10.580	4,082,700
2024-12-23	11.760	11.770	10.640	10.690	10.690	6,492,900
2024-12-20	11.360	11.840	11.360	11.820	11.820	3,750,592
2024-12-19	11.340	11.440	11.100	11.390	11.390	2,533,492
2024-12-18	11.650	11.680	11.230	11.410	11.410	3,692,292
2024-12-17	12.520	12.530	11.500	11.600	11.600	4,932,646
2024-12-16	12.430	12.590	12.380	12.520	12.520	3,006,300
2024-12-13	12.690	12.800	12.400	12.440	12.440	3,198,700
2024-12-12	12.500	12.700	12.360	12.700	12.700	3,858,300
2024-12-11	12.210	12.450	12.210	12.450	12.450	2,835,400
2024-12-10	12.630	12.700	12.210	12.280	12.280	3,801,496
2024-12-09	12.350	12.490	12.120	12.380	12.380	3,875,792
2024-12-06	12.390	12.740	12.310	12.320	12.320	5,103,600
2024-12-05	12.050	12.480	11.970	12.440	12.440	6,575,897
2024-12-04	12.120	12.250	11.900	12.010	12.010	3,879,996
2024-12-03	12.170	12.450	12.000	12.270	12.270	5,063,396
2024-12-02	12.120	12.260	12.010	12.150	12.150	5,288,600
2024-11-29	12.390	12.510	11.930	12.000	12.000	8,791,696
2024-11-28	11.590	12.740	11.580	12.270	12.270	9,373,096
2024-11-27	11.560	11.630	11.150	11.580	11.580	2,212,496
2024-11-26	11.570	11.830	11.560	11.620	11.620	2,375,616
2024-11-25	11.260	11.600	11.220	11.600	11.600	2,535,200
2024-11-22	11.790	11.810	11.170	11.170	11.170	2,375,200
2024-11-21	11.720	11.780	11.580	11.720	11.720	2,076,300
2024-11-20	11.250	11.740	11.250	11.730	11.730	2,875,327
2024-11-19	11.280	11.400	11.100	11.360	11.360	2,563,627
2024-11-18	11.570	11.610	11.100	11.160	11.160	2,651,100
2024-11-15	11.550	11.830	11.480	11.500	11.500	2,126,800
2024-11-14	11.930	11.930	11.610	11.650	11.650	2,764,600
2024-11-13	11.810	12.110	11.700	11.970	11.970	3,035,800
2024-11-12	11.990	12.160	11.800	11.940	11.940	5,134,900
2024-11-11	11.550	12.000	11.540	11.950	11.950	5,202,169
2024-11-08	11.860	11.890	11.490	11.580	11.580	4,954,900
2024-11-07	11.350	11.760	11.260	11.760	11.760	5,279,873
2024-11-06	11.260	11.500	11.170	11.360	11.360	3,734,100
2024-11-05	11.240	11.350	11.130	11.310	11.310	2,758,446
2024-11-04	10.960	11.210	10.830	11.190	11.190	2,048,738
2024-11-01	11.280	11.390	10.960	11.020	11.020	2,869,940
2024-10-31	11.200	11.360	11.160	11.300	11.300	2,804,700
2024-10-30	11.260	11.440	11.030	11.190	11.190	2,614,600
2024-10-29	11.730	11.760	11.270	11.300	11.300	3,999,100

← NewerPage 8 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.