Boen Group Co. Ltd. Cl A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 11.520 | 11.790 | 11.500 | 11.760 | 11.760 | 3,824,400 |
| 2024-10-25 | 11.470 | 11.640 | 11.360 | 11.530 | 11.530 | 4,808,245 |
| 2024-10-24 | 11.360 | 11.810 | 11.360 | 11.490 | 11.490 | 4,153,796 |
| 2024-10-23 | 11.490 | 11.570 | 11.280 | 11.330 | 11.330 | 2,977,900 |
| 2024-10-22 | 11.310 | 11.560 | 11.210 | 11.560 | 11.560 | 3,898,700 |
| 2024-10-21 | 11.050 | 11.280 | 10.980 | 11.220 | 11.220 | 3,444,757 |
| 2024-10-18 | 10.840 | 11.130 | 10.780 | 11.000 | 11.000 | 3,162,435 |
| 2024-10-17 | 11.090 | 11.120 | 10.790 | 10.810 | 10.810 | 2,321,219 |
| 2024-10-16 | 10.680 | 11.090 | 10.680 | 11.000 | 11.000 | 2,756,460 |
| 2024-10-15 | 11.040 | 11.120 | 10.810 | 10.830 | 10.830 | 2,279,793 |
| 2024-10-14 | 11.030 | 11.190 | 10.850 | 11.000 | 11.000 | 2,992,594 |
| 2024-10-11 | 11.230 | 11.260 | 10.700 | 10.830 | 10.830 | 3,274,606 |
| 2024-10-10 | 11.090 | 11.670 | 11.090 | 11.230 | 11.230 | 4,700,212 |
| 2024-10-09 | 12.030 | 12.030 | 10.990 | 10.990 | 10.990 | 5,795,556 |
| 2024-10-08 | 12.900 | 13.050 | 11.520 | 12.210 | 12.210 | 9,971,192 |
| 2024-09-30 | 11.180 | 11.860 | 10.900 | 11.860 | 11.860 | 7,654,722 |
| 2024-09-27 | 10.400 | 10.900 | 10.400 | 10.780 | 10.780 | 3,918,276 |
| 2024-09-26 | 10.070 | 10.340 | 10.050 | 10.330 | 10.330 | 2,536,720 |
| 2024-09-25 | 10.120 | 10.270 | 10.070 | 10.080 | 10.080 | 2,865,574 |
| 2024-09-24 | 9.770 | 10.030 | 9.660 | 10.030 | 10.030 | 3,782,489 |
| 2024-09-23 | 9.970 | 10.070 | 9.510 | 9.660 | 9.660 | 3,948,743 |
| 2024-09-20 | 10.150 | 10.150 | 9.920 | 9.950 | 9.950 | 1,584,800 |
| 2024-09-19 | 9.980 | 10.180 | 9.850 | 10.150 | 10.150 | 2,277,137 |
| 2024-09-18 | 9.850 | 10.070 | 9.600 | 9.880 | 9.880 | 2,540,400 |
| 2024-09-13 | 10.310 | 10.340 | 9.730 | 10.020 | 10.020 | 3,915,159 |
| 2024-09-12 | 10.020 | 10.460 | 10.000 | 10.390 | 10.390 | 3,265,000 |
| 2024-09-11 | 10.020 | 10.240 | 9.870 | 10.240 | 10.240 | 2,507,169 |
| 2024-09-10 | 10.140 | 10.280 | 9.830 | 9.970 | 9.970 | 3,789,314 |
| 2024-09-09 | 11.030 | 11.150 | 10.060 | 10.240 | 10.240 | 5,883,617 |
| 2024-09-06 | 10.340 | 10.360 | 10.100 | 10.180 | 10.180 | 2,144,780 |
| 2024-09-05 | 9.990 | 10.380 | 9.950 | 10.370 | 10.370 | 3,919,249 |
| 2024-09-04 | 9.970 | 10.050 | 9.830 | 9.990 | 9.990 | 1,560,700 |
| 2024-09-03 | 9.910 | 10.080 | 9.730 | 9.980 | 9.980 | 1,070,300 |
| 2024-09-02 | 9.890 | 10.070 | 9.860 | 9.900 | 9.900 | 1,421,700 |
| 2024-08-30 | 9.780 | 10.120 | 9.720 | 9.920 | 9.920 | 2,357,700 |
| 2024-08-29 | 9.760 | 9.850 | 9.600 | 9.810 | 9.810 | 1,315,000 |
| 2024-08-28 | 9.680 | 9.880 | 9.520 | 9.770 | 9.770 | 1,287,500 |
| 2024-08-27 | 9.770 | 9.850 | 9.620 | 9.650 | 9.650 | 1,132,000 |
| 2024-08-26 | 9.620 | 9.810 | 9.450 | 9.770 | 9.770 | 1,698,400 |
| 2024-08-23 | 9.720 | 9.720 | 9.360 | 9.460 | 9.460 | 1,427,200 |
| 2024-08-22 | 9.800 | 9.960 | 9.650 | 9.670 | 9.670 | 1,624,100 |
| 2024-08-21 | 10.000 | 10.000 | 9.810 | 9.910 | 9.910 | 941,200 |
| 2024-08-20 | 10.250 | 10.310 | 9.880 | 9.930 | 9.930 | 1,919,400 |
| 2024-08-19 | 10.480 | 10.480 | 10.230 | 10.240 | 10.240 | 1,288,100 |
| 2024-08-16 | 10.530 | 10.530 | 10.330 | 10.370 | 10.370 | 1,663,745 |
| 2024-08-15 | 10.590 | 10.630 | 10.400 | 10.520 | 10.520 | 1,785,000 |
| 2024-08-14 | 10.650 | 10.700 | 10.500 | 10.540 | 10.540 | 1,462,700 |
| 2024-08-13 | 10.740 | 10.740 | 10.510 | 10.680 | 10.680 | 1,821,200 |
| 2024-08-12 | 10.660 | 10.860 | 10.570 | 10.600 | 10.600 | 2,569,780 |
| 2024-08-09 | 10.990 | 11.130 | 10.730 | 10.740 | 10.740 | 3,056,570 |
| 2024-08-08 | 10.870 | 11.190 | 10.770 | 10.990 | 10.990 | 3,892,780 |
| 2024-08-07 | 11.090 | 11.160 | 10.830 | 10.910 | 10.910 | 4,348,480 |
| 2024-08-06 | 10.940 | 11.380 | 10.810 | 11.270 | 11.270 | 5,958,200 |
| 2024-08-05 | 11.100 | 11.340 | 10.880 | 10.900 | 10.900 | 5,355,800 |
| 2024-08-02 | 10.800 | 11.810 | 10.750 | 11.220 | 11.220 | 8,020,080 |
| 2024-08-01 | 10.730 | 10.910 | 10.700 | 10.870 | 10.870 | 3,176,096 |
| 2024-07-31 | 10.430 | 10.780 | 10.330 | 10.770 | 10.770 | 4,615,280 |
| 2024-07-30 | 10.450 | 11.010 | 10.370 | 10.550 | 10.550 | 4,886,580 |
| 2024-07-29 | 10.430 | 10.490 | 10.310 | 10.350 | 10.350 | 1,202,845 |
| 2024-07-26 | 10.330 | 10.440 | 10.300 | 10.420 | 10.420 | 1,233,700 |
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.