000725.SZ - BOE Technology Group Company Limited
Shenzhen - Shenzhen Delayed price. Currency in CNY
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jun 2023 | 3.9600 | 3.9900 | 3.9500 | 3.9800 | 3.9800 | 143,358,517 |
| 01 Jun 2023 | 3.9900 | 3.9900 | 3.9400 | 3.9600 | 3.9600 | 186,310,736 |
| 31 May 2023 | 3.9300 | 4.0000 | 3.9200 | 3.9700 | 3.9700 | 243,592,487 |
| 30 May 2023 | 3.9000 | 3.9500 | 3.8500 | 3.9400 | 3.9400 | 184,496,446 |
| 29 May 2023 | 3.8700 | 4.0200 | 3.8700 | 3.9100 | 3.9100 | 332,174,749 |
| 26 May 2023 | 3.7900 | 3.8700 | 3.7900 | 3.8600 | 3.8600 | 181,086,198 |
| 25 May 2023 | 3.7300 | 3.8400 | 3.7200 | 3.8100 | 3.8100 | 302,951,672 |
| 24 May 2023 | 3.8900 | 3.9000 | 3.7500 | 3.7500 | 3.7500 | 415,071,786 |
| 23 May 2023 | 3.9400 | 4.0400 | 3.9200 | 3.9200 | 3.9200 | 334,205,189 |
| 22 May 2023 | 3.9800 | 4.0100 | 3.9300 | 3.9400 | 3.9400 | 162,177,341 |
| 19 May 2023 | 3.9300 | 3.9800 | 3.9200 | 3.9600 | 3.9600 | 138,374,570 |
| 18 May 2023 | 3.9300 | 3.9800 | 3.9100 | 3.9300 | 3.9300 | 170,831,528 |
| 17 May 2023 | 3.9700 | 3.9900 | 3.9100 | 3.9200 | 3.9200 | 162,055,137 |
| 16 May 2023 | 3.9800 | 3.9900 | 3.9500 | 3.9700 | 3.9700 | 137,575,576 |
| 15 May 2023 | 3.9200 | 3.9800 | 3.8600 | 3.9800 | 3.9800 | 215,074,140 |
| 12 May 2023 | 3.9800 | 3.9900 | 3.9100 | 3.9200 | 3.9200 | 202,543,434 |
| 11 May 2023 | 4.0000 | 4.0200 | 3.9700 | 3.9900 | 3.9900 | 170,130,483 |
| 10 May 2023 | 4.0400 | 4.0500 | 3.9700 | 3.9900 | 3.9900 | 288,049,923 |
| 09 May 2023 | 4.0200 | 4.1300 | 3.9800 | 4.0500 | 4.0500 | 400,521,629 |
| 08 May 2023 | 4.0200 | 4.0300 | 3.9700 | 4.0000 | 4.0000 | 200,904,291 |
| 05 May 2023 | 4.0300 | 4.0500 | 3.9700 | 3.9900 | 3.9900 | 243,837,943 |
| 04 May 2023 | 3.9700 | 4.0600 | 3.8800 | 4.0300 | 4.0300 | 385,499,437 |
| 28 Apr 2023 | 3.9900 | 4.0300 | 3.9800 | 4.0200 | 4.0200 | 178,784,104 |
| 27 Apr 2023 | 4.0200 | 4.0500 | 3.9800 | 3.9900 | 3.9900 | 234,792,390 |
| 26 Apr 2023 | 4.0200 | 4.0700 | 3.9500 | 4.0300 | 4.0300 | 298,188,980 |
| 25 Apr 2023 | 4.0800 | 4.0900 | 3.9800 | 4.0200 | 4.0200 | 353,750,927 |
| 24 Apr 2023 | 4.1500 | 4.1700 | 4.0500 | 4.0800 | 4.0800 | 347,664,103 |
| 21 Apr 2023 | 4.3600 | 4.3600 | 4.1500 | 4.1600 | 4.1600 | 535,806,754 |
| 20 Apr 2023 | 4.2700 | 4.3800 | 4.2600 | 4.3500 | 4.3500 | 303,074,197 |
| 19 Apr 2023 | 4.3400 | 4.3500 | 4.2400 | 4.2700 | 4.2700 | 325,525,855 |
| 18 Apr 2023 | 4.3700 | 4.3800 | 4.3200 | 4.3400 | 4.3400 | 236,501,123 |
| 17 Apr 2023 | 4.3600 | 4.3900 | 4.3100 | 4.3600 | 4.3600 | 257,888,395 |
| 14 Apr 2023 | 4.3900 | 4.4100 | 4.3100 | 4.3500 | 4.3500 | 365,077,813 |
| 13 Apr 2023 | 4.4800 | 4.4900 | 4.3900 | 4.4000 | 4.4000 | 421,961,655 |
| 12 Apr 2023 | 4.4100 | 4.5100 | 4.3800 | 4.4900 | 4.4900 | 442,635,324 |
| 11 Apr 2023 | 4.3700 | 4.4700 | 4.3700 | 4.4300 | 4.4300 | 303,780,579 |
| 10 Apr 2023 | 4.4500 | 4.5000 | 4.3500 | 4.3800 | 4.3800 | 348,624,956 |
| 07 Apr 2023 | 4.5100 | 4.5300 | 4.4300 | 4.4700 | 4.4700 | 254,119,625 |
| 06 Apr 2023 | 4.4300 | 4.5100 | 4.4100 | 4.4800 | 4.4800 | 400,704,088 |
| 04 Apr 2023 | 4.4900 | 4.5200 | 4.4000 | 4.4300 | 4.4300 | 453,454,899 |
| 03 Apr 2023 | 4.4300 | 4.5100 | 4.4100 | 4.5000 | 4.5000 | 414,427,407 |
| 31 Mar 2023 | 4.4300 | 4.4500 | 4.3600 | 4.4400 | 4.4400 | 306,349,149 |
| 30 Mar 2023 | 4.3900 | 4.4500 | 4.3200 | 4.4300 | 4.4300 | 338,593,302 |
| 29 Mar 2023 | 4.3200 | 4.4100 | 4.3200 | 4.3900 | 4.3900 | 308,059,732 |
| 28 Mar 2023 | 4.4100 | 4.4200 | 4.3100 | 4.3300 | 4.3300 | 408,773,264 |
| 27 Mar 2023 | 4.4900 | 4.5400 | 4.3300 | 4.4100 | 4.4100 | 566,496,736 |
| 24 Mar 2023 | 4.4800 | 4.5000 | 4.4400 | 4.4900 | 4.4900 | 492,801,174 |
| 23 Mar 2023 | 4.3500 | 4.4800 | 4.3400 | 4.4600 | 4.4600 | 627,122,314 |
| 22 Mar 2023 | 4.2400 | 4.3600 | 4.2300 | 4.3600 | 4.3600 | 706,634,085 |
| 21 Mar 2023 | 4.2700 | 4.2800 | 4.2100 | 4.2200 | 4.2200 | 240,252,996 |
| 20 Mar 2023 | 4.2000 | 4.2400 | 4.1900 | 4.2300 | 4.2300 | 363,069,097 |
| 17 Mar 2023 | 4.1600 | 4.2100 | 4.1300 | 4.1700 | 4.1700 | 376,697,807 |
| 16 Mar 2023 | 4.1300 | 4.1700 | 4.0800 | 4.0900 | 4.0900 | 243,951,955 |
| 15 Mar 2023 | 4.0800 | 4.1800 | 4.0700 | 4.1400 | 4.1400 | 323,651,380 |
| 14 Mar 2023 | 4.0900 | 4.1000 | 4.0300 | 4.0600 | 4.0600 | 248,620,559 |
| 13 Mar 2023 | 4.0600 | 4.1100 | 4.0400 | 4.1000 | 4.1000 | 239,051,779 |
| 10 Mar 2023 | 4.1100 | 4.1300 | 4.0600 | 4.0700 | 4.0700 | 235,785,565 |
| 09 Mar 2023 | 4.1200 | 4.1600 | 4.1000 | 4.1300 | 4.1300 | 179,975,060 |
| 08 Mar 2023 | 4.0900 | 4.1400 | 4.0500 | 4.1200 | 4.1200 | 322,790,070 |
| 07 Mar 2023 | 4.2900 | 4.3700 | 4.1100 | 4.1200 | 4.1200 | 672,384,395 |
| 06 Mar 2023 | 4.2500 | 4.2800 | 4.1900 | 4.2100 | 4.2100 | 322,041,050 |
| 03 Mar 2023 | 4.2600 | 4.2600 | 4.2100 | 4.2300 | 4.2300 | 229,000,902 |
| 02 Mar 2023 | 4.2300 | 4.2700 | 4.2200 | 4.2300 | 4.2300 | 280,278,874 |
| 01 Mar 2023 | 4.1700 | 4.2800 | 4.1600 | 4.2300 | 4.2300 | 405,045,751 |
| 28 Feb 2023 | 4.1300 | 4.1700 | 4.1200 | 4.1700 | 4.1700 | 234,034,673 |
| 27 Feb 2023 | 4.1200 | 4.1700 | 4.1100 | 4.1100 | 4.1100 | 207,586,800 |
| 24 Feb 2023 | 4.1600 | 4.1800 | 4.1000 | 4.1400 | 4.1400 | 249,651,348 |
| 23 Feb 2023 | 4.1900 | 4.2100 | 4.1400 | 4.1600 | 4.1600 | 258,435,895 |
| 22 Feb 2023 | 4.2000 | 4.2300 | 4.1400 | 4.1800 | 4.1800 | 324,684,109 |
| 21 Feb 2023 | 4.1900 | 4.2700 | 4.1900 | 4.2300 | 4.2300 | 404,291,789 |
| 20 Feb 2023 | 4.1100 | 4.2100 | 4.1000 | 4.1900 | 4.1900 | 396,043,097 |
| 17 Feb 2023 | 4.1800 | 4.2200 | 4.1000 | 4.1100 | 4.1100 | 450,774,855 |
| 16 Feb 2023 | 4.2900 | 4.3200 | 4.1600 | 4.1800 | 4.1800 | 614,306,242 |
| 15 Feb 2023 | 4.0900 | 4.3100 | 4.0800 | 4.2600 | 4.2600 | 940,652,542 |
| 14 Feb 2023 | 4.0600 | 4.0900 | 4.0300 | 4.0600 | 4.0600 | 235,519,136 |
| 13 Feb 2023 | 4.0900 | 4.0900 | 4.0400 | 4.0600 | 4.0600 | 300,686,800 |
| 10 Feb 2023 | 4.0900 | 4.1400 | 4.0700 | 4.0800 | 4.0800 | 305,957,338 |
| 09 Feb 2023 | 3.9900 | 4.1000 | 3.9800 | 4.0900 | 4.0900 | 474,463,968 |
| 08 Feb 2023 | 4.0300 | 4.0500 | 3.9800 | 3.9900 | 3.9900 | 227,455,472 |
| 07 Feb 2023 | 4.0400 | 4.0700 | 4.0100 | 4.0200 | 4.0200 | 245,750,393 |
| 06 Feb 2023 | 3.9900 | 4.0600 | 3.9700 | 4.0300 | 4.0300 | 355,162,498 |
| 03 Feb 2023 | 4.0000 | 4.0300 | 3.9500 | 4.0100 | 4.0100 | 331,273,641 |
| 02 Feb 2023 | 4.0500 | 4.0700 | 4.0000 | 4.0100 | 4.0100 | 303,765,163 |
| 01 Feb 2023 | 4.0000 | 4.0700 | 3.9900 | 4.0500 | 4.0500 | 407,487,603 |
| 31 Jan 2023 | 4.0300 | 4.0400 | 3.9500 | 3.9800 | 3.9800 | 640,867,469 |
| 30 Jan 2023 | 4.0700 | 4.1300 | 4.0300 | 4.0800 | 4.0800 | 562,858,552 |
| 20 Jan 2023 | 4.0700 | 4.1100 | 3.9900 | 4.0300 | 4.0300 | 441,399,679 |
| 19 Jan 2023 | 3.9200 | 4.0500 | 3.9000 | 4.0400 | 4.0400 | 592,131,621 |
| 18 Jan 2023 | 3.9000 | 3.9400 | 3.8700 | 3.9300 | 3.9300 | 330,606,243 |
| 17 Jan 2023 | 3.8600 | 3.9400 | 3.8600 | 3.9000 | 3.9000 | 467,021,211 |
| 16 Jan 2023 | 3.7500 | 3.8900 | 3.7500 | 3.8700 | 3.8700 | 550,290,234 |
| 13 Jan 2023 | 3.7400 | 3.7600 | 3.7100 | 3.7600 | 3.7600 | 319,669,117 |
| 12 Jan 2023 | 3.6900 | 3.7500 | 3.6600 | 3.7300 | 3.7300 | 460,594,250 |
| 11 Jan 2023 | 3.6800 | 3.7700 | 3.6700 | 3.6800 | 3.6800 | 426,913,218 |
| 10 Jan 2023 | 3.6500 | 3.7000 | 3.6300 | 3.6700 | 3.6700 | 314,770,936 |
| 09 Jan 2023 | 3.6300 | 3.6700 | 3.6000 | 3.6500 | 3.6500 | 413,362,136 |
| 06 Jan 2023 | 3.5200 | 3.7000 | 3.5000 | 3.6200 | 3.6200 | 667,718,011 |
| 05 Jan 2023 | 3.5300 | 3.5400 | 3.4800 | 3.5200 | 3.5200 | 310,613,752 |
| 04 Jan 2023 | 3.4500 | 3.5300 | 3.4200 | 3.5100 | 3.5100 | 326,049,925 |
| 03 Jan 2023 | 3.3900 | 3.4600 | 3.3700 | 3.4500 | 3.4500 | 204,666,443 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.