Boen Group Co. Ltd. Cl A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 12.180 | 12.540 | 12.170 | 12.310 | 12.310 | 3,135,600 |
| 2026-10-19 | 12.500 | 12.590 | 11.880 | 12.200 | 12.200 | 3,700,200 |
| 2026-10-16 | 12.610 | 12.980 | 12.440 | 12.660 | 12.660 | 3,496,500 |
| 2026-10-15 | 12.550 | 12.790 | 12.130 | 12.500 | 12.500 | 4,422,000 |
| 2026-10-14 | 13.080 | 13.290 | 12.820 | 12.860 | 12.860 | 3,460,400 |
| 2026-10-13 | 12.800 | 13.220 | 12.510 | 13.140 | 13.140 | 4,436,200 |
| 2026-10-12 | 13.210 | 13.560 | 12.900 | 12.950 | 12.950 | 3,983,000 |
| 2026-10-09 | 13.010 | 13.270 | 12.630 | 13.240 | 13.240 | 4,592,000 |
| 2026-10-08 | 13.120 | 13.360 | 12.900 | 13.020 | 13.020 | 3,597,600 |
| 2026-09-30 | 13.210 | 13.300 | 13.040 | 13.130 | 13.130 | 3,039,900 |
| 2026-09-29 | 13.000 | 13.230 | 12.920 | 13.150 | 13.150 | 3,471,300 |
| 2026-09-28 | 13.010 | 13.190 | 12.850 | 13.100 | 13.100 | 4,169,400 |
| 2026-09-24 | 13.000 | 13.180 | 12.940 | 13.050 | 13.050 | 3,967,300 |
| 2026-09-23 | 13.310 | 13.480 | 13.050 | 13.090 | 13.090 | 4,150,000 |
| 2026-09-22 | 13.390 | 13.490 | 13.190 | 13.390 | 13.390 | 5,254,800 |
| 2026-09-21 | 13.020 | 13.490 | 12.910 | 13.460 | 13.460 | 6,325,500 |
Page 1 of 1 · 16 trading days
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.