BOE Tech Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 3.600 | 3.600 | 3.520 | 3.530 | 3.078 | 2,469,640 |
| 2022-05-06 | 3.630 | 3.640 | 3.580 | 3.580 | 3.121 | 3,342,674 |
| 2022-05-05 | 3.790 | 3.790 | 3.680 | 3.690 | 3.217 | 2,934,295 |
| 2022-04-29 | 3.680 | 3.750 | 3.650 | 3.740 | 3.261 | 3,578,250 |
| 2022-04-28 | 3.650 | 3.670 | 3.590 | 3.620 | 3.156 | 2,551,920 |
| 2022-04-27 | 3.620 | 3.660 | 3.590 | 3.630 | 3.165 | 3,578,300 |
| 2022-04-26 | 3.630 | 3.670 | 3.620 | 3.630 | 3.165 | 2,840,740 |
| 2022-04-25 | 3.680 | 3.680 | 3.600 | 3.600 | 3.139 | 4,072,480 |
| 2022-04-22 | 3.670 | 3.730 | 3.670 | 3.680 | 3.209 | 1,737,600 |
| 2022-04-21 | 3.760 | 3.780 | 3.660 | 3.670 | 3.200 | 3,262,900 |
| 2022-04-20 | 3.800 | 3.810 | 3.750 | 3.780 | 3.296 | 2,083,800 |
| 2022-04-19 | 3.790 | 3.820 | 3.790 | 3.800 | 3.313 | 1,227,200 |
| 2022-04-18 | 3.790 | 3.800 | 3.780 | 3.790 | 3.304 | 1,162,721 |
| 2022-04-15 | 3.800 | 3.820 | 3.780 | 3.790 | 3.304 | 1,425,300 |
| 2022-04-14 | 3.780 | 3.830 | 3.780 | 3.810 | 3.322 | 2,524,790 |
| 2022-04-13 | 3.820 | 3.820 | 3.780 | 3.780 | 3.296 | 1,795,420 |
| 2022-04-12 | 3.730 | 3.840 | 3.730 | 3.820 | 3.331 | 4,603,076 |
| 2022-04-11 | 3.810 | 3.820 | 3.710 | 3.710 | 3.235 | 3,421,800 |
| 2022-04-08 | 3.760 | 3.820 | 3.720 | 3.810 | 3.322 | 4,272,693 |
| 2022-04-07 | 3.770 | 3.820 | 3.680 | 3.760 | 3.278 | 5,949,540 |
| 2022-04-06 | 3.750 | 3.890 | 3.740 | 3.770 | 3.287 | 6,737,600 |
| 2022-04-01 | 3.540 | 3.770 | 3.540 | 3.750 | 3.270 | 14,570,048 |
| 2022-03-31 | 3.660 | 3.660 | 3.490 | 3.530 | 3.078 | 17,863,477 |
| 2022-03-30 | 3.250 | 3.330 | 3.250 | 3.330 | 2.903 | 1,843,520 |
| 2022-03-29 | 3.240 | 3.270 | 3.220 | 3.240 | 2.825 | 799,840 |
| 2022-03-28 | 3.260 | 3.270 | 3.180 | 3.240 | 2.825 | 1,045,693 |
| 2022-03-25 | 3.260 | 3.280 | 3.260 | 3.260 | 2.842 | 457,085 |
| 2022-03-24 | 3.280 | 3.280 | 3.260 | 3.270 | 2.851 | 318,200 |
| 2022-03-23 | 3.270 | 3.280 | 3.260 | 3.280 | 2.860 | 185,000 |
| 2022-03-22 | 3.280 | 3.300 | 3.260 | 3.280 | 2.860 | 431,100 |
| 2022-03-21 | 3.280 | 3.310 | 3.270 | 3.280 | 2.860 | 446,010 |
| 2022-03-18 | 3.250 | 3.350 | 3.240 | 3.240 | 2.825 | 1,886,082 |
| 2022-03-17 | 3.250 | 3.300 | 3.240 | 3.260 | 2.842 | 1,393,800 |
| 2022-03-16 | 3.150 | 3.250 | 3.130 | 3.220 | 2.807 | 3,200,872 |
| 2022-03-15 | 3.360 | 3.360 | 3.090 | 3.090 | 2.694 | 3,075,500 |
| 2022-03-14 | 3.450 | 3.470 | 3.360 | 3.390 | 2.956 | 1,092,822 |
| 2022-03-11 | 3.460 | 3.480 | 3.380 | 3.480 | 3.034 | 2,043,493 |
| 2022-03-10 | 3.450 | 3.500 | 3.450 | 3.480 | 3.034 | 1,966,200 |
| 2022-03-09 | 3.380 | 3.520 | 3.330 | 3.400 | 2.964 | 2,746,470 |
| 2022-03-08 | 3.430 | 3.430 | 3.360 | 3.390 | 2.956 | 1,098,696 |
| 2022-03-07 | 3.490 | 3.490 | 3.400 | 3.450 | 3.008 | 1,275,540 |
| 2022-03-04 | 3.480 | 3.510 | 3.480 | 3.500 | 3.052 | 487,800 |
| 2022-03-03 | 3.500 | 3.510 | 3.470 | 3.500 | 3.052 | 927,361 |
| 2022-03-02 | 3.460 | 3.500 | 3.460 | 3.490 | 3.043 | 882,500 |
| 2022-03-01 | 3.450 | 3.500 | 3.450 | 3.480 | 3.034 | 1,525,420 |
| 2022-02-28 | 3.500 | 3.500 | 3.420 | 3.450 | 3.008 | 1,650,240 |
| 2022-02-25 | 3.470 | 3.530 | 3.470 | 3.500 | 3.052 | 1,354,724 |
| 2022-02-24 | 3.560 | 3.570 | 3.360 | 3.460 | 3.017 | 3,226,140 |
| 2022-02-23 | 3.580 | 3.600 | 3.560 | 3.560 | 3.104 | 2,092,740 |
| 2022-02-22 | 3.590 | 3.600 | 3.560 | 3.590 | 3.130 | 1,068,640 |
| 2022-02-21 | 3.600 | 3.610 | 3.580 | 3.610 | 3.147 | 711,600 |
| 2022-02-18 | 3.590 | 3.610 | 3.570 | 3.610 | 3.147 | 893,320 |
| 2022-02-17 | 3.610 | 3.620 | 3.560 | 3.610 | 3.147 | 1,683,900 |
| 2022-02-16 | 3.600 | 3.630 | 3.590 | 3.600 | 3.139 | 1,316,460 |
| 2022-02-15 | 3.610 | 3.610 | 3.570 | 3.590 | 3.130 | 585,500 |
| 2022-02-14 | 3.580 | 3.620 | 3.560 | 3.610 | 3.147 | 2,044,860 |
| 2022-02-11 | 3.620 | 3.620 | 3.560 | 3.590 | 3.130 | 1,798,228 |
| 2022-02-10 | 3.600 | 3.630 | 3.580 | 3.620 | 3.156 | 2,398,650 |
| 2022-02-09 | 3.570 | 3.610 | 3.570 | 3.590 | 3.130 | 1,882,400 |
| 2022-02-08 | 3.580 | 3.600 | 3.550 | 3.580 | 3.121 | 1,147,653 |
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.