BOE Tech Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	2.400	2.470	2.400	2.470	2.357	820,008
2023-10-26	2.380	2.400	2.380	2.400	2.290	429,860
2023-10-25	2.400	2.420	2.370	2.380	2.271	1,175,040
2023-10-24	2.360	2.400	2.360	2.400	2.290	329,200
2023-10-23	2.400	2.400	2.360	2.360	2.252	347,900
2023-10-20	2.420	2.440	2.390	2.390	2.280	836,130
2023-10-19	2.460	2.480	2.420	2.430	2.318	369,760
2023-10-18	2.520	2.520	2.470	2.470	2.357	137,000
2023-10-17	2.510	2.520	2.490	2.500	2.385	127,064
2023-10-16	2.540	2.540	2.480	2.510	2.395	353,900
2023-10-13	2.520	2.560	2.510	2.530	2.414	243,200
2023-10-12	2.510	2.530	2.500	2.510	2.395	285,953
2023-10-11	2.570	2.580	2.500	2.500	2.385	264,800
2023-10-10	2.550	2.590	2.540	2.560	2.442	450,437
2023-10-09	2.610	2.620	2.550	2.560	2.442	511,838
2023-09-28	2.600	2.630	2.570	2.610	2.490	355,135
2023-09-27	2.580	2.610	2.580	2.600	2.481	280,500
2023-09-26	2.560	2.580	2.560	2.580	2.462	219,383
2023-09-25	2.560	2.580	2.550	2.570	2.452	467,360
2023-09-22	2.490	2.580	2.480	2.560	2.442	734,200
2023-09-21	2.480	2.490	2.450	2.490	2.376	222,300
2023-09-20	2.430	2.500	2.430	2.460	2.347	556,643
2023-09-19	2.560	2.560	2.420	2.470	2.357	2,445,200
2023-09-18	2.660	2.660	2.500	2.560	2.442	2,424,634
2023-09-15	2.810	2.830	2.660	2.660	2.538	2,221,700
2023-09-14	2.840	2.840	2.810	2.810	2.681	298,600
2023-09-13	2.880	2.880	2.820	2.850	2.719	313,550
2023-09-12	2.870	2.880	2.860	2.880	2.748	170,600
2023-09-11	2.870	2.890	2.850	2.870	2.738	353,456
2023-09-08	2.870	2.870	2.830	2.850	2.719	197,000
2023-09-07	2.890	2.890	2.830	2.850	2.719	290,500
2023-09-06	2.900	2.900	2.860	2.890	2.757	230,490
2023-09-05	2.900	2.920	2.880	2.900	2.767	567,600
2023-09-04	2.890	2.930	2.880	2.910	2.776	610,050
2023-09-01	2.860	2.910	2.860	2.890	2.757	315,600
2023-08-31	2.890	2.930	2.820	2.860	2.729	675,275
2023-08-30	2.850	2.910	2.850	2.910	2.776	351,040
2023-08-29	2.850	2.870	2.770	2.860	2.729	439,300
2023-08-28	2.900	2.990	2.850	2.850	2.719	968,500
2023-08-25	2.830	2.860	2.810	2.830	2.700	424,930
2023-08-24	2.850	2.870	2.840	2.850	2.719	541,174
2023-08-23	2.870	2.870	2.840	2.850	2.719	321,260
2023-08-22	2.850	2.880	2.830	2.880	2.748	659,204
2023-08-21	2.910	2.910	2.840	2.840	2.710	652,920
2023-08-18	2.940	2.940	2.890	2.890	2.757	356,300
2023-08-17	2.960	2.960	2.880	2.930	2.795	678,833
2023-08-16	3.000	3.000	2.920	2.940	2.805	779,700
2023-08-15	3.080	3.080	2.980	3.000	2.862	1,025,100
2023-08-14	3.080	3.080	3.040	3.070	2.929	584,260
2023-08-11	3.140	3.140	3.090	3.100	2.958	350,400
2023-08-10	3.120	3.140	3.110	3.140	2.996	219,060
2023-08-09	3.130	3.140	3.100	3.120	2.977	424,560
2023-08-08	3.120	3.150	3.100	3.130	2.986	321,000
2023-08-07	3.170	3.170	3.130	3.130	2.986	359,184
2023-08-04	3.170	3.180	3.160	3.170	3.024	420,117
2023-08-03	3.150	3.160	3.140	3.160	3.015	198,341
2023-08-02	3.150	3.160	3.140	3.140	2.996	302,411
2023-08-01	3.160	3.170	3.140	3.150	3.005	612,800
2023-07-31	3.180	3.180	3.150	3.170	3.024	1,120,511
2023-07-28	3.170	3.190	3.140	3.180	3.034	1,078,400

← NewerPage 13 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.