BOE Tech Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	2.520	2.570	2.520	2.540	2.423	422,100
2024-04-24	2.500	2.540	2.460	2.520	2.404	532,175
2024-04-23	2.520	2.530	2.490	2.490	2.376	843,620
2024-04-22	2.580	2.580	2.520	2.520	2.404	1,052,860
2024-04-19	2.590	2.600	2.570	2.580	2.462	204,500
2024-04-18	2.570	2.610	2.570	2.600	2.481	1,004,620
2024-04-17	2.550	2.580	2.550	2.580	2.462	448,600
2024-04-16	2.600	2.600	2.530	2.550	2.433	1,054,300
2024-04-15	2.590	2.610	2.540	2.600	2.481	1,426,270
2024-04-12	2.580	2.610	2.580	2.580	2.462	716,000
2024-04-11	2.550	2.590	2.550	2.560	2.442	370,045
2024-04-10	2.580	2.600	2.550	2.570	2.452	435,020
2024-04-09	2.610	2.610	2.570	2.590	2.471	366,200
2024-04-08	2.600	2.620	2.560	2.600	2.481	1,381,640
2024-04-03	2.570	2.600	2.560	2.590	2.471	1,003,000
2024-04-02	2.600	2.600	2.550	2.560	2.442	831,940
2024-04-01	2.480	2.620	2.480	2.590	2.471	3,063,384
2024-03-29	2.470	2.490	2.450	2.480	2.366	127,000
2024-03-28	2.440	2.480	2.440	2.480	2.366	496,500
2024-03-27	2.440	2.470	2.420	2.450	2.338	671,008
2024-03-26	2.460	2.470	2.440	2.450	2.338	419,500
2024-03-25	2.500	2.510	2.470	2.470	2.357	674,300
2024-03-22	2.540	2.540	2.480	2.490	2.376	732,100
2024-03-21	2.530	2.560	2.530	2.550	2.433	506,240
2024-03-20	2.520	2.540	2.520	2.540	2.423	444,000
2024-03-19	2.510	2.540	2.510	2.530	2.414	216,239
2024-03-18	2.550	2.560	2.520	2.530	2.414	649,839
2024-03-15	2.530	2.560	2.500	2.560	2.442	1,524,161
2024-03-14	2.550	2.560	2.520	2.530	2.414	515,513
2024-03-13	2.530	2.570	2.530	2.560	2.442	329,133
2024-03-12	2.550	2.550	2.520	2.550	2.433	601,000
2024-03-11	2.530	2.560	2.510	2.550	2.433	361,774
2024-03-08	2.520	2.550	2.500	2.550	2.433	601,592
2024-03-07	2.560	2.580	2.500	2.520	2.404	1,562,266
2024-03-06	2.570	2.580	2.550	2.570	2.452	742,400
2024-03-05	2.600	2.620	2.570	2.580	2.462	758,200
2024-03-04	2.630	2.640	2.590	2.600	2.481	1,035,500
2024-03-01	2.540	2.620	2.530	2.620	2.500	1,834,820
2024-02-29	2.490	2.530	2.480	2.530	2.414	658,300
2024-02-28	2.540	2.540	2.500	2.510	2.395	522,900
2024-02-27	2.490	2.530	2.480	2.530	2.414	510,699
2024-02-26	2.520	2.520	2.470	2.480	2.366	982,000
2024-02-23	2.520	2.530	2.500	2.520	2.404	863,960
2024-02-22	2.520	2.540	2.500	2.510	2.395	392,124
2024-02-21	2.460	2.540	2.430	2.520	2.404	1,247,600
2024-02-20	2.430	2.470	2.420	2.470	2.357	387,960
2024-02-19	2.470	2.470	2.440	2.460	2.347	446,680
2024-02-08	2.410	2.470	2.400	2.440	2.328	564,500
2024-02-07	2.370	2.410	2.370	2.410	2.299	642,861
2024-02-06	2.340	2.390	2.310	2.370	2.261	707,990
2024-02-05	2.350	2.350	2.310	2.320	2.214	926,045
2024-02-02	2.370	2.400	2.330	2.370	2.261	642,400
2024-02-01	2.400	2.410	2.350	2.380	2.271	570,940
2024-01-31	2.400	2.410	2.360	2.380	2.271	745,360
2024-01-30	2.460	2.460	2.420	2.430	2.318	367,500
2024-01-29	2.460	2.470	2.430	2.450	2.338	485,040
2024-01-26	2.450	2.500	2.440	2.440	2.328	815,600
2024-01-25	2.450	2.480	2.400	2.480	2.366	1,128,180
2024-01-24	2.390	2.470	2.370	2.440	2.328	858,400
2024-01-23	2.370	2.420	2.370	2.390	2.280	344,500

← NewerPage 11 of 21 · 1,216 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.