UK markets closed

BOE Technology Group Company Limited (000725.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
4.3000-0.0100 (-0.23%)
At close: 03:04PM CST
Time period:
14 Jul 2023 - 14 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jul 20244.29004.32004.25004.30004.3000349,009,635
11 Jul 20244.23004.32004.21004.31004.3100516,657,788
10 Jul 20244.11004.23004.11004.19004.1900420,176,026
09 Jul 20244.02004.11004.00004.10004.1000334,220,798
08 Jul 20244.07004.11004.02004.03004.0300254,115,140
05 Jul 20244.10004.10004.01004.06004.0600280,849,595
04 Jul 20244.13004.16004.09004.09004.0900236,696,421
03 Jul 20244.09004.14004.08004.13004.1300219,490,658
02 Jul 20244.11004.12004.07004.10004.1000205,256,019
01 Jul 20244.09004.12004.07004.11004.1100218,273,513
28 Jun 20244.02004.14004.02004.09004.0900372,450,916
27 Jun 20243.98004.06003.96004.04004.0400372,424,910
26 Jun 20243.90004.01003.89003.99003.9900301,662,185
25 Jun 20243.96003.97003.87003.91003.9100408,393,173
24 Jun 20244.04004.04003.95003.96003.9600366,410,233
21 Jun 20244.03004.06003.99004.05004.0500288,415,245
20 Jun 20244.10004.12004.02004.03004.0300313,087,971
19 Jun 20244.12004.14004.09004.11004.1100223,969,799
19 Jun 20240.03 Dividend
18 Jun 20244.08004.15004.07004.14004.1100345,190,175
17 Jun 20244.05004.12003.99004.08004.0504395,935,426
14 Jun 20244.02004.07004.01004.07004.0405277,404,300
13 Jun 20244.09004.10003.96004.02003.9909373,162,658
12 Jun 20244.13004.16004.07004.08004.0504314,801,560
11 Jun 20244.13004.14004.09004.12004.0901257,640,601
07 Jun 20244.11004.15004.08004.14004.1100277,043,449
06 Jun 20244.12004.16004.08004.09004.0604277,030,229
05 Jun 20244.16004.17004.11004.11004.0802236,746,450
04 Jun 20244.09004.18004.07004.14004.1100387,898,283
03 Jun 20244.08004.11004.01004.09004.0604330,413,355
31 May 20244.12004.16004.07004.08004.0504275,525,407
30 May 20244.10004.13004.06004.11004.0802274,626,183
29 May 20244.10004.15004.08004.09004.0604363,857,730
28 May 20244.29004.31004.07004.09004.0604645,584,662
27 May 20244.23004.30004.21004.29004.2589273,622,959
24 May 20244.25004.28004.22004.23004.1993292,666,254
23 May 20244.36004.37004.25004.26004.2291358,452,816
22 May 20244.37004.39004.32004.37004.3383328,773,010
21 May 20244.34004.41004.32004.36004.3284289,661,105
20 May 20244.41004.43004.32004.34004.3086408,026,792
17 May 20244.29004.41004.28004.41004.3780376,993,235
16 May 20244.33004.36004.27004.30004.2688280,860,019
15 May 20244.37004.38004.32004.33004.2986226,047,646
14 May 20244.38004.43004.36004.38004.3483268,778,006
13 May 20244.36004.40004.33004.36004.3284325,762,171
10 May 20244.41004.42004.34004.38004.3483318,200,703
09 May 20244.40004.46004.38004.39004.3582348,873,837
08 May 20244.44004.45004.37004.42004.3880405,321,919
07 May 20244.51004.53004.41004.43004.3979475,016,799
06 May 20244.45004.56004.41004.52004.4872746,966,432
30 Apr 20244.36004.42004.35004.36004.3284433,288,215
29 Apr 20244.36004.37004.32004.34004.3086358,108,711
26 Apr 20244.32004.37004.31004.37004.3383358,244,855
25 Apr 20244.28004.37004.26004.32004.2887353,219,525
24 Apr 20244.21004.29004.20004.28004.2490315,782,100
23 Apr 20244.25004.30004.20004.21004.1795339,250,615
22 Apr 20244.23004.24004.18004.22004.1894239,121,122
19 Apr 20244.28004.30004.21004.24004.2093375,183,476
18 Apr 20244.27004.41004.27004.30004.2688445,087,657
17 Apr 20244.22004.29004.22004.28004.2490377,488,510
16 Apr 20244.30004.31004.21004.22004.1894388,150,021
15 Apr 20244.23004.32004.22004.30004.2688458,095,539
12 Apr 20244.29004.34004.22004.23004.1993490,164,258
11 Apr 20244.23004.28004.23004.24004.2093293,586,296
10 Apr 20244.32004.33004.22004.26004.2291334,414,355
09 Apr 20244.36004.38004.27004.33004.2986361,837,761
08 Apr 20244.36004.42004.32004.35004.3185463,667,160
03 Apr 20244.30004.41004.28004.34004.3086557,694,455
02 Apr 20244.31004.34004.24004.30004.2688550,133,067
01 Apr 20244.08004.39004.07004.34004.30861,193,725,057
29 Mar 20244.04004.05004.02004.06004.030696,376,378
28 Mar 20243.95004.07003.94004.03004.0008389,520,924
27 Mar 20243.94004.00003.92003.95003.9214356,121,558
26 Mar 20243.93003.96003.90003.94003.9114217,522,162
25 Mar 20243.92003.98003.90003.93003.9015286,643,070
22 Mar 20244.00004.02003.92003.92003.8916361,396,171
21 Mar 20244.02004.08004.00004.00003.9710323,563,653
20 Mar 20244.03004.05003.99004.01003.9809256,162,976
19 Mar 20244.04004.08004.03004.04004.0107276,061,225
18 Mar 20244.04004.06004.01004.05004.0207333,099,570
15 Mar 20244.00004.04003.98004.04004.0107258,782,166
14 Mar 20244.05004.07003.99004.00003.9710293,655,367
13 Mar 20244.06004.09004.04004.06004.0306307,841,234
12 Mar 20244.09004.09004.03004.06004.0306293,267,130
11 Mar 20244.05004.10004.03004.08004.0504343,859,419
08 Mar 20244.04004.06004.02004.05004.0207207,941,830
07 Mar 20244.05004.08004.02004.03004.0008265,599,207
06 Mar 20244.07004.12004.05004.05004.0207340,575,173
05 Mar 20244.04004.09004.03004.07004.0405379,207,883
04 Mar 20244.13004.14004.04004.05004.0207415,197,899
01 Mar 20243.99004.11003.99004.11004.0802696,023,332
29 Feb 20243.88003.99003.88003.99003.9611384,614,846
28 Feb 20243.99004.00003.90003.90003.8717409,833,790
27 Feb 20243.93003.99003.92003.98003.9512270,750,799
26 Feb 20243.98004.00003.93003.93003.9015283,191,515
23 Feb 20243.99004.00003.95003.98003.9512256,257,392
22 Feb 20243.98004.00003.94003.98003.9512322,997,628
21 Feb 20243.95004.03003.92003.97003.9412435,794,460
20 Feb 20243.93003.97003.91003.96003.9313317,596,246
19 Feb 20243.90003.95003.86003.95003.9214452,831,759
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...