BOE Tech Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 3.440 | 3.520 | 3.440 | 3.520 | 3.287 | 929,310 |
| 2022-11-01 | 3.390 | 3.460 | 3.380 | 3.440 | 3.212 | 1,113,820 |
| 2022-10-31 | 3.460 | 3.460 | 3.380 | 3.390 | 3.165 | 1,461,510 |
| 2022-10-28 | 3.530 | 3.560 | 3.470 | 3.470 | 3.240 | 604,200 |
| 2022-10-27 | 3.520 | 3.560 | 3.520 | 3.560 | 3.324 | 294,600 |
| 2022-10-26 | 3.550 | 3.590 | 3.520 | 3.530 | 3.296 | 956,800 |
| 2022-10-25 | 3.520 | 3.560 | 3.500 | 3.520 | 3.287 | 678,770 |
| 2022-10-24 | 3.610 | 3.660 | 3.490 | 3.530 | 3.296 | 1,519,300 |
| 2022-10-21 | 3.620 | 3.640 | 3.600 | 3.630 | 3.389 | 360,400 |
| 2022-10-20 | 3.630 | 3.660 | 3.590 | 3.630 | 3.389 | 972,398 |
| 2022-10-19 | 3.650 | 3.690 | 3.610 | 3.620 | 3.380 | 709,300 |
| 2022-10-18 | 3.690 | 3.690 | 3.650 | 3.670 | 3.427 | 1,178,179 |
| 2022-10-17 | 3.570 | 3.680 | 3.540 | 3.670 | 3.427 | 1,502,826 |
| 2022-10-14 | 3.530 | 3.620 | 3.530 | 3.570 | 3.333 | 1,122,260 |
| 2022-10-13 | 3.520 | 3.550 | 3.480 | 3.530 | 3.296 | 718,460 |
| 2022-10-12 | 3.420 | 3.550 | 3.400 | 3.530 | 3.296 | 1,668,992 |
| 2022-10-11 | 3.380 | 3.420 | 3.360 | 3.420 | 3.193 | 413,800 |
| 2022-10-10 | 3.370 | 3.440 | 3.370 | 3.400 | 3.175 | 1,226,240 |
| 2022-09-30 | 3.360 | 3.360 | 3.330 | 3.350 | 3.128 | 474,680 |
| 2022-09-29 | 3.350 | 3.380 | 3.350 | 3.350 | 3.128 | 524,162 |
| 2022-09-28 | 3.370 | 3.370 | 3.330 | 3.330 | 3.109 | 677,060 |
| 2022-09-27 | 3.350 | 3.380 | 3.350 | 3.360 | 3.137 | 1,047,300 |
| 2022-09-26 | 3.450 | 3.460 | 3.340 | 3.350 | 3.128 | 1,227,536 |
| 2022-09-23 | 3.490 | 3.510 | 3.450 | 3.450 | 3.221 | 878,120 |
| 2022-09-22 | 3.470 | 3.520 | 3.470 | 3.490 | 3.259 | 641,386 |
| 2022-09-21 | 3.530 | 3.530 | 3.470 | 3.490 | 3.259 | 725,512 |
| 2022-09-20 | 3.500 | 3.540 | 3.500 | 3.530 | 3.296 | 564,764 |
| 2022-09-19 | 3.480 | 3.510 | 3.460 | 3.480 | 3.249 | 1,390,720 |
| 2022-09-16 | 3.640 | 3.640 | 3.450 | 3.450 | 3.221 | 2,049,000 |
| 2022-09-15 | 3.660 | 3.660 | 3.610 | 3.630 | 3.389 | 1,002,600 |
| 2022-09-14 | 3.640 | 3.670 | 3.630 | 3.640 | 3.399 | 778,441 |
| 2022-09-13 | 3.650 | 3.680 | 3.640 | 3.680 | 3.436 | 747,320 |
| 2022-09-09 | 3.660 | 3.660 | 3.610 | 3.650 | 3.408 | 849,146 |
| 2022-09-08 | 3.690 | 3.700 | 3.630 | 3.660 | 3.417 | 2,341,038 |
| 2022-09-07 | 3.710 | 3.710 | 3.680 | 3.690 | 3.445 | 1,525,300 |
| 2022-09-06 | 3.650 | 3.730 | 3.620 | 3.730 | 3.483 | 5,056,999 |
| 2022-09-05 | 3.870 | 3.870 | 3.800 | 3.810 | 3.557 | 1,451,700 |
| 2022-09-02 | 3.880 | 3.900 | 3.850 | 3.870 | 3.613 | 850,780 |
| 2022-09-01 | 3.940 | 3.950 | 3.870 | 3.900 | 3.641 | 1,415,720 |
| 2022-08-31 | 3.950 | 3.980 | 3.930 | 3.940 | 3.679 | 936,340 |
| 2022-08-30 | 3.950 | 4.030 | 3.950 | 3.960 | 3.697 | 1,008,100 |
| 2022-08-29 | 3.950 | 4.000 | 3.930 | 3.950 | 3.688 | 1,135,720 |
| 2022-08-26 | 3.990 | 4.010 | 3.970 | 3.980 | 3.716 | 531,060 |
| 2022-08-25 | 3.960 | 3.980 | 3.950 | 3.970 | 3.707 | 840,066 |
| 2022-08-24 | 4.040 | 4.040 | 3.950 | 3.970 | 3.707 | 2,007,180 |
| 2022-08-23 | 4.060 | 4.060 | 4.020 | 4.040 | 3.772 | 412,800 |
| 2022-08-22 | 4.050 | 4.070 | 4.000 | 4.040 | 3.772 | 848,600 |
| 2022-08-19 | 4.030 | 4.120 | 4.030 | 4.050 | 3.782 | 1,180,300 |
| 2022-08-18 | 4.070 | 4.090 | 4.010 | 4.030 | 3.763 | 1,820,832 |
| 2022-08-17 | 4.110 | 4.110 | 4.070 | 4.090 | 3.819 | 630,140 |
| 2022-08-16 | 4.100 | 4.170 | 4.070 | 4.080 | 3.810 | 1,577,600 |
| 2022-08-15 | 4.010 | 4.260 | 4.000 | 4.110 | 3.838 | 19,390,776 |
| 2022-08-12 | 3.810 | 4.100 | 3.810 | 4.020 | 3.753 | 22,596,482 |
| 2022-08-11 | 3.720 | 3.930 | 3.690 | 3.890 | 3.632 | 38,474,446 |
| 2022-08-10 | 3.900 | 3.910 | 3.700 | 3.710 | 3.464 | 13,285,154 |
| 2022-08-09 | 4.150 | 4.180 | 3.890 | 3.920 | 3.660 | 39,012,300 |
| 2022-08-08 | 4.140 | 4.220 | 4.120 | 4.140 | 3.866 | 30,278,622 |
| 2022-08-05 | 4.120 | 4.150 | 4.120 | 4.130 | 3.856 | 1,495,557 |
| 2022-08-04 | 4.120 | 4.200 | 4.070 | 4.130 | 3.856 | 6,456,130 |
| 2022-08-03 | 4.140 | 4.180 | 4.100 | 4.110 | 3.838 | 3,381,513 |
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.