Boen Group Co. Ltd. Cl A historical data

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

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
2026-09-18	12.840	13.100	12.720	13.020	13.020	5,446,100
2026-09-17	12.680	12.950	12.580	12.860	12.860	6,210,845
2026-09-16	12.620	12.940	12.620	12.830	12.830	6,220,900
2026-09-15	13.250	13.390	12.730	12.780	12.780	8,602,500
2026-09-14	12.830	13.300	12.610	13.080	13.080	10,705,400
2026-09-11	13.440	13.680	12.830	12.910	12.910	15,027,904
2026-09-10	14.370	15.110	13.760	13.820	13.820	20,522,809
2026-09-09	14.740	15.380	14.740	14.740	14.740	26,697,578
2026-09-08	17.380	17.380	14.910	16.380	16.380	35,134,879
2026-09-07	15.790	15.800	15.550	15.800	15.800	5,590,732
2026-09-04	12.950	14.360	12.570	14.360	14.360	15,083,020
2026-09-03	14.530	14.640	13.050	13.050	13.050	22,774,896
2026-09-02	13.050	14.500	12.880	14.500	14.500	8,675,731
2026-09-01	12.900	13.280	12.830	13.180	13.180	4,344,600
2026-08-31	12.730	13.000	12.690	12.920	12.920	5,245,504
2026-08-28	12.600	12.920	12.450	12.790	12.790	4,611,345
2026-08-27	12.830	12.830	12.540	12.730	12.730	4,255,345
2026-08-26	12.390	12.860	12.390	12.670	12.670	5,890,400
2026-08-25	12.040	12.550	11.880	12.500	12.500	6,520,409
2026-08-24	12.300	12.500	12.030	12.120	12.120	10,697,533
2026-08-21	11.610	12.420	11.510	12.300	12.300	17,280,516
2026-08-20	12.530	13.820	11.700	11.920	11.920	20,852,545
2026-08-19	13.000	13.120	12.170	12.560	12.560	14,058,289
2026-08-18	12.210	13.490	12.210	13.490	13.490	4,622,057
2026-08-17	11.990	12.420	11.850	12.260	12.260	3,026,500
2026-08-14	11.970	12.060	11.800	12.060	12.060	2,421,891
2026-08-13	12.120	12.160	11.950	11.990	11.990	2,727,158
2026-08-12	11.980	12.200	11.860	12.160	12.160	2,777,308
2026-08-11	11.910	12.080	11.700	12.000	12.000	3,219,800
2026-08-10	11.530	11.950	11.470	11.900	11.900	2,674,400
2026-08-07	11.590	11.600	11.260	11.560	11.560	2,637,000
2026-08-06	11.460	11.580	11.340	11.580	11.580	2,367,590
2026-08-05	11.540	11.590	11.270	11.460	11.460	3,376,250
2026-08-04	11.530	11.640	11.400	11.500	11.500	2,567,900
2026-08-03	11.180	11.460	11.030	11.420	11.420	3,137,201
2026-07-31	10.700	11.120	10.700	11.030	11.030	3,092,000
2026-07-30	10.760	11.060	10.610	10.750	10.750	3,421,900
2026-07-29	10.540	10.780	10.470	10.730	10.730	2,958,400
2026-07-28	10.390	10.840	10.370	10.540	10.540	4,122,700
2026-07-27	10.100	10.480	10.050	10.440	10.440	3,257,500
2026-07-24	10.340	10.380	9.960	10.240	10.240	2,914,600
2026-07-23	10.030	10.450	9.910	10.390	10.390	3,520,900
2026-07-22	10.190	10.330	10.000	10.080	10.080	4,047,000
2026-07-21	10.410	10.500	9.720	10.280	10.280	6,015,215

Page 1 of 15 · 877 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.