BOE Tech Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	3.160	3.180	3.160	3.170	3.024	547,200
2023-07-26	3.220	3.220	3.170	3.180	3.034	565,237
2023-07-25	3.220	3.230	3.160	3.210	3.063	851,800
2023-07-24	3.210	3.230	3.180	3.180	3.034	418,106
2023-07-21	3.210	3.220	3.200	3.210	3.063	349,899
2023-07-20	3.230	3.240	3.200	3.210	3.063	276,312
2023-07-19	3.230	3.230	3.200	3.220	3.072	406,150
2023-07-18	3.210	3.230	3.210	3.220	3.072	201,560
2023-07-17	3.200	3.250	3.200	3.210	3.063	1,094,840
2023-07-14	3.200	3.250	3.190	3.240	3.091	862,340
2023-07-13	3.200	3.220	3.190	3.210	3.063	292,619
2023-07-12	3.190	3.220	3.180	3.190	3.044	536,160
2023-07-11	3.210	3.230	3.180	3.200	3.053	723,912
2023-07-10	3.240	3.260	3.210	3.220	3.072	560,056
2023-07-07	3.250	3.260	3.240	3.250	3.101	663,603
2023-07-06	3.220	3.260	3.210	3.230	3.082	607,692
2023-07-05	3.230	3.240	3.220	3.220	3.072	205,822
2023-07-04	3.240	3.240	3.220	3.230	3.082	308,469
2023-07-03	3.220	3.270	3.210	3.220	3.072	885,780
2023-06-30	3.180	3.210	3.180	3.210	3.063	644,728
2023-06-29	3.200	3.200	3.180	3.200	3.053	128,600
2023-06-28	3.180	3.200	3.160	3.200	3.053	380,620
2023-06-27	3.200	3.220	3.170	3.200	3.053	327,100
2023-06-26	3.230	3.250	3.140	3.180	3.034	857,400
2023-06-21	3.250	3.250	3.220	3.220	3.072	473,700
2023-06-20	3.290	3.290	3.240	3.250	3.101	236,800
2023-06-19	3.300	3.300	3.250	3.290	3.139	477,340
2023-06-16	3.240	3.300	3.230	3.290	3.139	1,112,197
2023-06-15	3.250	3.280	3.230	3.240	3.091	583,824
2023-06-14	3.240	3.280	3.240	3.260	3.110	409,140
2023-06-13	3.260	3.270	3.240	3.240	3.091	397,896
2023-06-12	3.240	3.280	3.230	3.260	3.110	868,886
2023-06-09	3.210	3.240	3.210	3.240	3.091	162,388
2023-06-08	3.220	3.230	3.200	3.220	3.072	291,800
2023-06-07	3.200	3.230	3.190	3.200	3.053	294,312
2023-06-06	3.290	3.290	3.230	3.240	3.025	303,000
2023-06-05	3.240	3.280	3.240	3.270	3.053	640,320
2023-06-02	3.210	3.240	3.190	3.240	3.025	245,296
2023-06-01	3.190	3.200	3.170	3.200	2.988	204,240
2023-05-31	3.220	3.230	3.190	3.200	2.988	382,766
2023-05-30	3.200	3.220	3.190	3.210	2.997	204,601
2023-05-29	3.210	3.270	3.200	3.230	3.016	705,700
2023-05-26	3.150	3.190	3.140	3.180	2.969	237,800
2023-05-25	3.130	3.180	3.130	3.140	2.932	308,030
2023-05-24	3.160	3.170	3.130	3.140	2.932	700,600
2023-05-23	3.220	3.220	3.180	3.190	2.979	430,328
2023-05-22	3.180	3.200	3.180	3.190	2.979	680,840
2023-05-19	3.180	3.200	3.150	3.180	2.969	506,100
2023-05-18	3.200	3.210	3.190	3.190	2.979	208,504
2023-05-17	3.180	3.210	3.180	3.200	2.988	291,677
2023-05-16	3.190	3.200	3.180	3.200	2.988	275,766
2023-05-15	3.160	3.200	3.150	3.200	2.988	715,835
2023-05-12	3.200	3.210	3.150	3.150	2.941	920,021
2023-05-11	3.200	3.210	3.190	3.200	2.988	773,677
2023-05-10	3.200	3.220	3.200	3.200	2.988	656,992
2023-05-09	3.200	3.260	3.200	3.210	2.997	1,108,000
2023-05-08	3.210	3.230	3.200	3.200	2.988	583,436
2023-05-05	3.230	3.240	3.210	3.210	2.997	429,200
2023-05-04	3.230	3.240	3.150	3.240	3.025	1,175,497
2023-04-28	3.190	3.270	3.140	3.270	3.053	1,014,352

← NewerPage 14 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.