BOE Tech Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-02 | 4.140 | 4.210 | 3.990 | 4.140 | 3.866 | 21,547,869 |
| 2022-08-01 | 4.180 | 4.190 | 4.130 | 4.140 | 3.866 | 6,061,619 |
| 2022-07-29 | 4.250 | 4.250 | 4.180 | 4.190 | 3.912 | 8,526,098 |
| 2022-07-28 | 4.280 | 4.280 | 4.230 | 4.250 | 3.968 | 3,525,241 |
| 2022-07-27 | 4.260 | 4.320 | 4.260 | 4.280 | 3.996 | 13,969,480 |
| 2022-07-26 | 4.230 | 4.320 | 4.220 | 4.270 | 3.987 | 13,868,278 |
| 2022-07-25 | 4.170 | 4.310 | 4.140 | 4.230 | 3.950 | 26,029,224 |
| 2022-07-22 | 4.180 | 4.180 | 4.140 | 4.160 | 3.884 | 3,418,468 |
| 2022-07-21 | 4.200 | 4.220 | 4.150 | 4.160 | 3.884 | 7,091,206 |
| 2022-07-20 | 4.140 | 4.270 | 4.120 | 4.200 | 3.922 | 25,433,916 |
| 2022-07-19 | 4.150 | 4.170 | 4.120 | 4.120 | 3.847 | 3,161,075 |
| 2022-07-18 | 4.110 | 4.180 | 4.090 | 4.150 | 3.875 | 14,472,980 |
| 2022-07-15 | 4.050 | 4.160 | 4.010 | 4.090 | 3.819 | 17,928,479 |
| 2022-07-14 | 4.020 | 4.050 | 4.020 | 4.040 | 3.772 | 3,221,659 |
| 2022-07-13 | 3.980 | 4.020 | 3.980 | 4.010 | 3.744 | 2,433,178 |
| 2022-07-12 | 3.970 | 3.990 | 3.960 | 3.980 | 3.716 | 2,469,340 |
| 2022-07-11 | 4.000 | 4.000 | 3.960 | 3.970 | 3.707 | 2,357,960 |
| 2022-07-08 | 3.980 | 4.010 | 3.980 | 3.990 | 3.725 | 2,404,920 |
| 2022-07-07 | 3.980 | 4.000 | 3.970 | 3.980 | 3.716 | 2,421,840 |
| 2022-07-06 | 3.940 | 3.990 | 3.940 | 3.960 | 3.697 | 2,129,190 |
| 2022-07-05 | 3.960 | 3.970 | 3.940 | 3.950 | 3.688 | 2,693,666 |
| 2022-07-04 | 3.940 | 4.010 | 3.930 | 3.940 | 3.679 | 3,245,331 |
| 2022-07-01 | 3.970 | 3.990 | 3.920 | 3.940 | 3.679 | 4,431,280 |
| 2022-06-30 | 4.030 | 4.060 | 3.960 | 3.980 | 3.716 | 7,912,663 |
| 2022-06-29 | 3.970 | 4.100 | 3.920 | 4.010 | 3.744 | 21,438,419 |
| 2022-06-28 | 3.810 | 3.950 | 3.810 | 3.930 | 3.669 | 15,856,163 |
| 2022-06-27 | 3.670 | 3.800 | 3.630 | 3.740 | 3.492 | 7,904,080 |
| 2022-06-24 | 3.700 | 3.700 | 3.640 | 3.660 | 3.417 | 3,740,664 |
| 2022-06-23 | 3.690 | 3.700 | 3.670 | 3.690 | 3.445 | 2,490,900 |
| 2022-06-22 | 3.720 | 3.750 | 3.680 | 3.680 | 3.436 | 2,547,400 |
| 2022-06-21 | 3.680 | 3.730 | 3.660 | 3.730 | 3.483 | 2,846,140 |
| 2022-06-20 | 3.680 | 3.690 | 3.640 | 3.670 | 3.427 | 1,349,900 |
| 2022-06-17 | 3.670 | 3.690 | 3.630 | 3.690 | 3.445 | 3,767,732 |
| 2022-06-16 | 3.770 | 3.780 | 3.680 | 3.700 | 3.455 | 3,677,231 |
| 2022-06-15 | 3.640 | 3.800 | 3.630 | 3.760 | 3.511 | 8,499,525 |
| 2022-06-14 | 3.610 | 3.620 | 3.580 | 3.620 | 3.380 | 2,384,518 |
| 2022-06-13 | 3.660 | 3.670 | 3.610 | 3.620 | 3.380 | 2,885,600 |
| 2022-06-10 | 3.650 | 3.660 | 3.630 | 3.660 | 3.417 | 1,733,580 |
| 2022-06-09 | 3.640 | 3.670 | 3.630 | 3.650 | 3.408 | 1,451,235 |
| 2022-06-08 | 3.660 | 3.670 | 3.630 | 3.650 | 3.408 | 2,216,591 |
| 2022-06-07 | 3.670 | 3.680 | 3.630 | 3.660 | 3.417 | 2,661,196 |
| 2022-06-06 | 3.680 | 3.690 | 3.660 | 3.670 | 3.427 | 3,935,740 |
| 2022-06-02 | 3.740 | 3.770 | 3.670 | 3.680 | 3.436 | 7,971,414 |
| 2022-06-01 | 3.680 | 3.710 | 3.660 | 3.680 | 3.436 | 1,347,346 |
| 2022-05-31 | 3.610 | 3.680 | 3.590 | 3.680 | 3.436 | 2,352,272 |
| 2022-05-30 | 3.570 | 3.620 | 3.550 | 3.610 | 3.371 | 2,845,584 |
| 2022-05-27 | 3.760 | 3.790 | 3.740 | 3.760 | 3.278 | 2,198,040 |
| 2022-05-26 | 3.690 | 3.770 | 3.690 | 3.770 | 3.287 | 3,125,200 |
| 2022-05-25 | 3.670 | 3.700 | 3.670 | 3.700 | 3.226 | 892,912 |
| 2022-05-24 | 3.700 | 3.720 | 3.670 | 3.680 | 3.209 | 1,632,100 |
| 2022-05-23 | 3.670 | 3.710 | 3.650 | 3.700 | 3.226 | 1,946,000 |
| 2022-05-20 | 3.620 | 3.690 | 3.620 | 3.680 | 3.209 | 2,096,400 |
| 2022-05-19 | 3.600 | 3.660 | 3.580 | 3.630 | 3.165 | 1,699,340 |
| 2022-05-18 | 3.620 | 3.640 | 3.600 | 3.610 | 3.147 | 1,670,766 |
| 2022-05-17 | 3.600 | 3.630 | 3.600 | 3.620 | 3.156 | 1,496,322 |
| 2022-05-16 | 3.650 | 3.660 | 3.600 | 3.610 | 3.147 | 1,342,100 |
| 2022-05-13 | 3.670 | 3.670 | 3.610 | 3.630 | 3.165 | 1,714,900 |
| 2022-05-12 | 3.630 | 3.680 | 3.630 | 3.650 | 3.182 | 1,757,232 |
| 2022-05-11 | 3.590 | 3.680 | 3.590 | 3.660 | 3.191 | 2,878,700 |
| 2022-05-10 | 3.550 | 3.630 | 3.520 | 3.580 | 3.121 | 2,896,700 |
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.