BOE Tech Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	3.570	3.620	3.570	3.580	3.121	1,399,123
2022-01-28	3.520	3.580	3.520	3.560	3.104	2,385,000
2022-01-27	3.500	3.540	3.490	3.530	3.078	2,045,700
2022-01-26	3.510	3.520	3.490	3.510	3.060	880,331
2022-01-25	3.530	3.540	3.500	3.520	3.069	2,299,600
2022-01-24	3.520	3.540	3.490	3.530	3.078	1,622,040
2022-01-21	3.590	3.630	3.490	3.530	3.078	4,971,393
2022-01-20	3.510	3.560	3.500	3.540	3.086	3,328,409
2022-01-19	3.510	3.530	3.490	3.520	3.069	795,800
2022-01-18	3.460	3.560	3.450	3.530	3.078	3,355,713
2022-01-17	3.470	3.480	3.450	3.460	3.017	1,402,404
2022-01-14	3.530	3.530	3.440	3.470	3.025	1,474,526
2022-01-13	3.550	3.550	3.500	3.550	3.095	1,269,723
2022-01-12	3.530	3.550	3.520	3.550	3.095	1,725,379
2022-01-11	3.550	3.560	3.510	3.530	3.078	996,800
2022-01-10	3.560	3.560	3.540	3.550	3.095	1,052,058
2022-01-07	3.520	3.560	3.510	3.540	3.086	1,620,000
2022-01-06	3.510	3.530	3.490	3.520	3.069	778,132
2022-01-05	3.480	3.560	3.480	3.520	3.069	1,706,309
2022-01-04	3.500	3.520	3.470	3.490	3.043	794,080
2021-12-31	3.460	3.490	3.460	3.490	3.043	440,000
2021-12-30	3.430	3.480	3.430	3.480	3.034	1,136,538
2021-12-29	3.440	3.450	3.430	3.440	2.999	311,000
2021-12-28	3.450	3.450	3.430	3.440	2.999	733,100
2021-12-27	3.440	3.460	3.420	3.440	2.999	739,820
2021-12-24	3.470	3.470	3.430	3.440	2.999	524,020
2021-12-23	3.460	3.470	3.440	3.460	3.017	610,600
2021-12-22	3.460	3.470	3.430	3.450	3.008	458,858
2021-12-21	3.450	3.470	3.430	3.460	3.017	583,880
2021-12-20	3.500	3.500	3.430	3.440	2.999	956,700
2021-12-17	3.470	3.530	3.450	3.530	3.078	2,340,000
2021-12-16	3.490	3.510	3.480	3.490	3.043	494,500
2021-12-15	3.510	3.530	3.490	3.490	3.043	767,760
2021-12-14	3.530	3.530	3.500	3.510	3.060	505,490
2021-12-13	3.520	3.540	3.510	3.530	3.078	877,000
2021-12-10	3.510	3.550	3.500	3.520	3.069	2,054,100
2021-12-09	3.410	3.510	3.410	3.500	3.052	3,280,692
2021-12-08	3.390	3.420	3.380	3.410	2.973	698,400
2021-12-07	3.420	3.430	3.390	3.390	2.956	729,900
2021-12-06	3.440	3.440	3.400	3.410	2.973	632,256
2021-12-03	3.410	3.440	3.410	3.440	2.999	674,252
2021-12-02	3.430	3.440	3.400	3.430	2.991	654,498
2021-12-01	3.410	3.450	3.410	3.440	2.999	823,310
2021-11-30	3.410	3.430	3.400	3.420	2.982	923,460
2021-11-29	3.440	3.450	3.390	3.410	2.973	1,066,900
2021-11-26	3.480	3.480	3.430	3.460	3.017	508,231
2021-11-25	3.480	3.500	3.450	3.470	3.025	544,921
2021-11-24	3.500	3.500	3.470	3.490	3.043	576,961
2021-11-23	3.490	3.510	3.480	3.500	3.052	1,075,158
2021-11-22	3.480	3.510	3.450	3.500	3.052	1,288,248
2021-11-19	3.450	3.470	3.430	3.470	3.025	642,220
2021-11-18	3.500	3.540	3.420	3.450	3.008	1,341,656
2021-11-17	3.530	3.540	3.490	3.510	3.060	716,300
2021-11-16	3.500	3.550	3.480	3.530	3.078	1,581,001
2021-11-15	3.490	3.510	3.460	3.500	3.052	770,240
2021-11-12	3.500	3.520	3.450	3.480	3.034	1,060,995
2021-11-11	3.440	3.500	3.440	3.500	3.052	933,927
2021-11-10	3.490	3.510	3.440	3.450	3.008	1,072,674
2021-11-09	3.470	3.500	3.450	3.490	3.043	1,318,360
2021-11-08	3.460	3.460	3.430	3.460	3.017	897,878

← NewerPage 20 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.