BOE Tech Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	3.190	3.270	3.140	3.270	3.053	1,014,352
2023-04-27	3.230	3.260	3.190	3.200	2.988	897,842
2023-04-26	3.260	3.280	3.190	3.270	3.053	1,085,962
2023-04-25	3.310	3.330	3.210	3.250	3.035	1,252,171
2023-04-24	3.320	3.360	3.300	3.310	3.091	722,359
2023-04-21	3.410	3.410	3.310	3.320	3.100	1,687,287
2023-04-20	3.420	3.420	3.380	3.410	3.184	812,745
2023-04-19	3.480	3.480	3.410	3.420	3.193	1,235,707
2023-04-18	3.450	3.480	3.450	3.470	3.240	304,708
2023-04-17	3.480	3.490	3.450	3.460	3.231	791,592
2023-04-14	3.520	3.520	3.460	3.490	3.259	1,084,712
2023-04-13	3.530	3.540	3.510	3.540	3.305	361,500
2023-04-12	3.540	3.560	3.530	3.550	3.315	472,411
2023-04-11	3.550	3.560	3.540	3.550	3.315	303,200
2023-04-10	3.540	3.560	3.520	3.540	3.305	402,156
2023-04-07	3.530	3.550	3.530	3.540	3.305	284,442
2023-04-06	3.510	3.550	3.510	3.540	3.305	442,542
2023-04-04	3.580	3.580	3.500	3.530	3.296	512,300
2023-04-03	3.550	3.580	3.540	3.570	3.333	676,800
2023-03-31	3.570	3.570	3.510	3.540	3.305	560,440
2023-03-30	3.530	3.560	3.520	3.560	3.324	418,500
2023-03-29	3.530	3.560	3.510	3.540	3.305	295,492
2023-03-28	3.540	3.580	3.530	3.530	3.296	343,564
2023-03-27	3.580	3.590	3.540	3.550	3.315	481,724
2023-03-24	3.570	3.600	3.570	3.590	3.352	507,876
2023-03-23	3.550	3.580	3.540	3.570	3.333	929,352
2023-03-22	3.470	3.550	3.470	3.550	3.315	1,661,612
2023-03-21	3.470	3.490	3.450	3.470	3.240	873,697
2023-03-20	3.460	3.510	3.450	3.470	3.240	938,762
2023-03-17	3.520	3.590	3.420	3.420	3.193	2,473,516
2023-03-16	3.590	3.590	3.520	3.520	3.287	380,127
2023-03-15	3.530	3.610	3.520	3.550	3.315	1,034,690
2023-03-14	3.530	3.530	3.490	3.510	3.277	594,959
2023-03-13	3.550	3.630	3.480	3.520	3.287	1,248,671
2023-03-10	3.620	3.620	3.510	3.570	3.333	1,002,479
2023-03-09	3.650	3.650	3.620	3.620	3.380	321,460
2023-03-08	3.630	3.650	3.600	3.630	3.389	1,027,100
2023-03-07	3.720	3.740	3.640	3.640	3.399	941,904
2023-03-06	3.690	3.710	3.680	3.700	3.455	348,433
2023-03-03	3.690	3.690	3.670	3.690	3.445	171,960
2023-03-02	3.670	3.690	3.660	3.670	3.427	361,541
2023-03-01	3.640	3.690	3.640	3.670	3.427	1,157,305
2023-02-28	3.650	3.680	3.640	3.660	3.417	487,700
2023-02-27	3.690	3.710	3.640	3.650	3.408	465,600
2023-02-24	3.700	3.700	3.670	3.690	3.445	348,000
2023-02-23	3.690	3.710	3.670	3.690	3.445	698,600
2023-02-22	3.730	3.730	3.680	3.710	3.464	1,049,860
2023-02-21	3.750	3.780	3.750	3.760	3.511	605,300
2023-02-20	3.730	3.760	3.720	3.760	3.511	795,744
2023-02-17	3.710	3.740	3.700	3.710	3.464	733,721
2023-02-16	3.770	3.790	3.710	3.710	3.464	883,721
2023-02-15	3.700	3.790	3.680	3.770	3.520	2,849,611
2023-02-14	3.680	3.710	3.680	3.680	3.436	268,021
2023-02-13	3.700	3.700	3.660	3.700	3.455	557,841
2023-02-10	3.690	3.730	3.680	3.700	3.455	587,141
2023-02-09	3.650	3.710	3.630	3.690	3.445	1,090,162
2023-02-08	3.650	3.670	3.640	3.640	3.399	349,880
2023-02-07	3.650	3.660	3.620	3.660	3.417	412,421
2023-02-06	3.640	3.650	3.600	3.630	3.389	393,981
2023-02-03	3.620	3.640	3.590	3.630	3.389	608,080

← NewerPage 15 of 21 · 1,217 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.