BOE Tech Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	2.540	2.540	2.490	2.500	2.416	1,181,210
2024-07-23	2.550	2.550	2.520	2.520	2.435	468,862
2024-07-22	2.550	2.560	2.540	2.550	2.464	653,700
2024-07-19	2.550	2.560	2.530	2.540	2.454	434,900
2024-07-18	2.530	2.550	2.510	2.550	2.464	470,392
2024-07-17	2.540	2.550	2.520	2.540	2.454	250,400
2024-07-16	2.520	2.560	2.500	2.540	2.454	924,881
2024-07-15	2.570	2.580	2.490	2.510	2.425	2,224,799
2024-07-12	2.590	2.590	2.560	2.560	2.474	516,610
2024-07-11	2.600	2.620	2.580	2.590	2.503	1,241,897
2024-07-10	2.550	2.580	2.520	2.580	2.493	700,225
2024-07-09	2.500	2.540	2.500	2.540	2.454	256,782
2024-07-08	2.550	2.550	2.510	2.510	2.425	344,200
2024-07-05	2.520	2.540	2.510	2.540	2.454	313,240
2024-07-04	2.560	2.560	2.520	2.530	2.445	328,200
2024-07-03	2.550	2.560	2.540	2.550	2.464	223,791
2024-07-02	2.550	2.570	2.550	2.560	2.474	479,797
2024-07-01	2.560	2.570	2.550	2.570	2.483	278,537
2024-06-28	2.560	2.600	2.550	2.550	2.464	810,852
2024-06-27	2.550	2.570	2.540	2.560	2.474	355,951
2024-06-26	2.540	2.560	2.510	2.550	2.464	422,103
2024-06-25	2.520	2.550	2.520	2.520	2.435	359,176
2024-06-24	2.540	2.540	2.500	2.520	2.435	780,785
2024-06-21	2.580	2.580	2.530	2.530	2.445	1,555,384
2024-06-20	2.610	2.620	2.570	2.580	2.493	717,585
2024-06-19	2.610	2.630	2.600	2.610	2.522	356,417
2024-06-18	2.600	2.640	2.600	2.630	2.509	599,421
2024-06-17	2.590	2.620	2.590	2.610	2.490	154,428
2024-06-14	2.600	2.610	2.580	2.610	2.490	415,417
2024-06-13	2.600	2.610	2.580	2.600	2.481	367,600
2024-06-12	2.600	2.620	2.590	2.600	2.481	475,847
2024-06-11	2.630	2.630	2.580	2.610	2.490	506,530
2024-06-07	2.600	2.630	2.600	2.620	2.500	481,075
2024-06-06	2.640	2.650	2.590	2.600	2.481	1,006,367
2024-06-05	2.640	2.660	2.640	2.640	2.519	292,615
2024-06-04	2.640	2.670	2.630	2.640	2.519	636,577
2024-06-03	2.680	2.680	2.640	2.650	2.528	437,600
2024-05-31	2.670	2.690	2.670	2.680	2.557	541,571
2024-05-30	2.680	2.680	2.650	2.670	2.547	440,900
2024-05-29	2.640	2.680	2.630	2.680	2.557	882,000
2024-05-28	2.670	2.690	2.610	2.640	2.519	1,021,180
2024-05-27	2.630	2.670	2.620	2.670	2.547	625,260
2024-05-24	2.620	2.640	2.590	2.630	2.509	738,680
2024-05-23	2.650	2.650	2.610	2.630	2.509	1,029,100
2024-05-22	2.670	2.670	2.640	2.670	2.547	358,520
2024-05-21	2.660	2.670	2.640	2.670	2.547	759,339
2024-05-20	2.670	2.670	2.650	2.670	2.547	772,100
2024-05-17	2.670	2.680	2.650	2.670	2.547	787,101
2024-05-16	2.680	2.690	2.640	2.680	2.557	739,500
2024-05-15	2.690	2.690	2.660	2.680	2.557	462,900
2024-05-14	2.660	2.690	2.660	2.680	2.557	537,600
2024-05-13	2.690	2.700	2.660	2.660	2.538	1,194,992
2024-05-10	2.710	2.720	2.670	2.690	2.567	1,279,560
2024-05-09	2.680	2.720	2.670	2.700	2.576	1,255,540
2024-05-08	2.690	2.700	2.640	2.680	2.557	1,314,100
2024-05-07	2.700	2.730	2.670	2.680	2.557	1,853,120
2024-05-06	2.570	2.720	2.570	2.690	2.567	6,070,674
2024-04-30	2.570	2.600	2.540	2.560	2.442	1,824,536
2024-04-29	2.580	2.590	2.550	2.570	2.452	810,573
2024-04-26	2.540	2.580	2.520	2.560	2.442	545,699

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-18	0.0640 CNY
2025-06-25	0.0545 CNY
2024-06-19	0.0331 CNY
2023-06-07	0.0692 CNY
2022-05-30	0.2490 CNY
2021-06-04	0.1209 CNY
2020-07-06	0.0217 CNY
2019-05-31	0.0350 CNY

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.