BOE Technology Group Company Limited (000725.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 3.7800 | 3.8600 | 3.7800 | 3.8500 | 3.8500 | 349,519,821 |
| 25 Jul 2024 | 3.7600 | 3.8000 | 3.7500 | 3.7800 | 3.7800 | 368,052,324 |
| 24 Jul 2024 | 3.9000 | 3.9100 | 3.7500 | 3.8000 | 3.8000 | 606,184,021 |
| 23 Jul 2024 | 4.0100 | 4.0100 | 3.9000 | 3.9000 | 3.9000 | 447,895,687 |
| 22 Jul 2024 | 4.0800 | 4.0900 | 3.9800 | 4.0100 | 4.0100 | 372,392,142 |
| 19 Jul 2024 | 4.0300 | 4.0900 | 4.0200 | 4.0700 | 4.0700 | 321,570,232 |
| 18 Jul 2024 | 4.0500 | 4.0600 | 3.9800 | 4.0400 | 4.0400 | 355,429,194 |
| 17 Jul 2024 | 4.1000 | 4.1200 | 4.0600 | 4.0700 | 4.0700 | 359,373,938 |
| 16 Jul 2024 | 3.9800 | 4.1100 | 3.9400 | 4.1100 | 4.1100 | 681,219,766 |
| 15 Jul 2024 | 4.1500 | 4.1600 | 3.9600 | 3.9800 | 3.9800 | 1,120,952,624 |
| 12 Jul 2024 | 4.2900 | 4.3200 | 4.2500 | 4.3000 | 4.3000 | 349,009,635 |
| 11 Jul 2024 | 4.2300 | 4.3200 | 4.2100 | 4.3100 | 4.3100 | 516,657,788 |
| 10 Jul 2024 | 4.1100 | 4.2300 | 4.1100 | 4.1900 | 4.1900 | 420,176,026 |
| 09 Jul 2024 | 4.0200 | 4.1100 | 4.0000 | 4.1000 | 4.1000 | 334,220,798 |
| 08 Jul 2024 | 4.0700 | 4.1100 | 4.0200 | 4.0300 | 4.0300 | 254,115,140 |
| 05 Jul 2024 | 4.1000 | 4.1000 | 4.0100 | 4.0600 | 4.0600 | 280,849,595 |
| 04 Jul 2024 | 4.1300 | 4.1600 | 4.0900 | 4.0900 | 4.0900 | 236,696,421 |
| 03 Jul 2024 | 4.0900 | 4.1400 | 4.0800 | 4.1300 | 4.1300 | 219,490,658 |
| 02 Jul 2024 | 4.1100 | 4.1200 | 4.0700 | 4.1000 | 4.1000 | 205,256,019 |
| 01 Jul 2024 | 4.0900 | 4.1200 | 4.0700 | 4.1100 | 4.1100 | 218,273,513 |
| 28 Jun 2024 | 4.0200 | 4.1400 | 4.0200 | 4.0900 | 4.0900 | 372,450,916 |
| 27 Jun 2024 | 3.9800 | 4.0600 | 3.9600 | 4.0400 | 4.0400 | 372,424,910 |
| 26 Jun 2024 | 3.9000 | 4.0100 | 3.8900 | 3.9900 | 3.9900 | 301,662,185 |
| 25 Jun 2024 | 3.9600 | 3.9700 | 3.8700 | 3.9100 | 3.9100 | 408,393,173 |
| 24 Jun 2024 | 4.0400 | 4.0400 | 3.9500 | 3.9600 | 3.9600 | 366,410,233 |
| 21 Jun 2024 | 4.0300 | 4.0600 | 3.9900 | 4.0500 | 4.0500 | 288,415,245 |
| 20 Jun 2024 | 4.1000 | 4.1200 | 4.0200 | 4.0300 | 4.0300 | 313,087,971 |
| 19 Jun 2024 | 4.1200 | 4.1400 | 4.0900 | 4.1100 | 4.1100 | 223,969,799 |
| 19 Jun 2024 | 0.03 Dividend | |||||
| 18 Jun 2024 | 4.0800 | 4.1500 | 4.0700 | 4.1400 | 4.1100 | 345,190,175 |
| 17 Jun 2024 | 4.0500 | 4.1200 | 3.9900 | 4.0800 | 4.0504 | 395,935,426 |
| 14 Jun 2024 | 4.0200 | 4.0700 | 4.0100 | 4.0700 | 4.0405 | 277,404,300 |
| 13 Jun 2024 | 4.0900 | 4.1000 | 3.9600 | 4.0200 | 3.9909 | 373,162,658 |
| 12 Jun 2024 | 4.1300 | 4.1600 | 4.0700 | 4.0800 | 4.0504 | 314,801,560 |
| 11 Jun 2024 | 4.1300 | 4.1400 | 4.0900 | 4.1200 | 4.0901 | 257,640,601 |
| 07 Jun 2024 | 4.1100 | 4.1500 | 4.0800 | 4.1400 | 4.1100 | 277,043,449 |
| 06 Jun 2024 | 4.1200 | 4.1600 | 4.0800 | 4.0900 | 4.0604 | 277,030,229 |
| 05 Jun 2024 | 4.1600 | 4.1700 | 4.1100 | 4.1100 | 4.0802 | 236,746,450 |
| 04 Jun 2024 | 4.0900 | 4.1800 | 4.0700 | 4.1400 | 4.1100 | 387,898,283 |
| 03 Jun 2024 | 4.0800 | 4.1100 | 4.0100 | 4.0900 | 4.0604 | 330,413,355 |
| 31 May 2024 | 4.1200 | 4.1600 | 4.0700 | 4.0800 | 4.0504 | 275,525,407 |
| 30 May 2024 | 4.1000 | 4.1300 | 4.0600 | 4.1100 | 4.0802 | 274,626,183 |
| 29 May 2024 | 4.1000 | 4.1500 | 4.0800 | 4.0900 | 4.0604 | 363,857,730 |
| 28 May 2024 | 4.2900 | 4.3100 | 4.0700 | 4.0900 | 4.0604 | 645,584,662 |
| 27 May 2024 | 4.2300 | 4.3000 | 4.2100 | 4.2900 | 4.2589 | 273,622,959 |
| 24 May 2024 | 4.2500 | 4.2800 | 4.2200 | 4.2300 | 4.1993 | 292,666,254 |
| 23 May 2024 | 4.3600 | 4.3700 | 4.2500 | 4.2600 | 4.2291 | 358,452,816 |
| 22 May 2024 | 4.3700 | 4.3900 | 4.3200 | 4.3700 | 4.3383 | 328,773,010 |
| 21 May 2024 | 4.3400 | 4.4100 | 4.3200 | 4.3600 | 4.3284 | 289,661,105 |
| 20 May 2024 | 4.4100 | 4.4300 | 4.3200 | 4.3400 | 4.3086 | 408,026,792 |
| 17 May 2024 | 4.2900 | 4.4100 | 4.2800 | 4.4100 | 4.3780 | 376,993,235 |
| 16 May 2024 | 4.3300 | 4.3600 | 4.2700 | 4.3000 | 4.2688 | 280,860,019 |
| 15 May 2024 | 4.3700 | 4.3800 | 4.3200 | 4.3300 | 4.2986 | 226,047,646 |
| 14 May 2024 | 4.3800 | 4.4300 | 4.3600 | 4.3800 | 4.3483 | 268,778,006 |
| 13 May 2024 | 4.3600 | 4.4000 | 4.3300 | 4.3600 | 4.3284 | 325,762,171 |
| 10 May 2024 | 4.4100 | 4.4200 | 4.3400 | 4.3800 | 4.3483 | 318,200,703 |
| 09 May 2024 | 4.4000 | 4.4600 | 4.3800 | 4.3900 | 4.3582 | 348,873,837 |
| 08 May 2024 | 4.4400 | 4.4500 | 4.3700 | 4.4200 | 4.3880 | 405,321,919 |
| 07 May 2024 | 4.5100 | 4.5300 | 4.4100 | 4.4300 | 4.3979 | 475,016,799 |
| 06 May 2024 | 4.4500 | 4.5600 | 4.4100 | 4.5200 | 4.4872 | 746,966,432 |
| 30 Apr 2024 | 4.3600 | 4.4200 | 4.3500 | 4.3600 | 4.3284 | 433,288,215 |
| 29 Apr 2024 | 4.3600 | 4.3700 | 4.3200 | 4.3400 | 4.3086 | 358,108,711 |
| 26 Apr 2024 | 4.3200 | 4.3700 | 4.3100 | 4.3700 | 4.3383 | 358,244,855 |
| 25 Apr 2024 | 4.2800 | 4.3700 | 4.2600 | 4.3200 | 4.2887 | 353,219,525 |
| 24 Apr 2024 | 4.2100 | 4.2900 | 4.2000 | 4.2800 | 4.2490 | 315,782,100 |
| 23 Apr 2024 | 4.2500 | 4.3000 | 4.2000 | 4.2100 | 4.1795 | 339,250,615 |
| 22 Apr 2024 | 4.2300 | 4.2400 | 4.1800 | 4.2200 | 4.1894 | 239,121,122 |
| 19 Apr 2024 | 4.2800 | 4.3000 | 4.2100 | 4.2400 | 4.2093 | 375,183,476 |
| 18 Apr 2024 | 4.2700 | 4.4100 | 4.2700 | 4.3000 | 4.2688 | 445,087,657 |
| 17 Apr 2024 | 4.2200 | 4.2900 | 4.2200 | 4.2800 | 4.2490 | 377,488,510 |
| 16 Apr 2024 | 4.3000 | 4.3100 | 4.2100 | 4.2200 | 4.1894 | 388,150,021 |
| 15 Apr 2024 | 4.2300 | 4.3200 | 4.2200 | 4.3000 | 4.2688 | 458,095,539 |
| 12 Apr 2024 | 4.2900 | 4.3400 | 4.2200 | 4.2300 | 4.1993 | 490,164,258 |
| 11 Apr 2024 | 4.2300 | 4.2800 | 4.2300 | 4.2400 | 4.2093 | 293,586,296 |
| 10 Apr 2024 | 4.3200 | 4.3300 | 4.2200 | 4.2600 | 4.2291 | 334,414,355 |
| 09 Apr 2024 | 4.3600 | 4.3800 | 4.2700 | 4.3300 | 4.2986 | 361,837,761 |
| 08 Apr 2024 | 4.3600 | 4.4200 | 4.3200 | 4.3500 | 4.3185 | 463,667,160 |
| 03 Apr 2024 | 4.3000 | 4.4100 | 4.2800 | 4.3400 | 4.3086 | 557,694,455 |
| 02 Apr 2024 | 4.3100 | 4.3400 | 4.2400 | 4.3000 | 4.2688 | 550,133,067 |
| 01 Apr 2024 | 4.0800 | 4.3900 | 4.0700 | 4.3400 | 4.3086 | 1,193,725,057 |
| 29 Mar 2024 | 4.0400 | 4.0500 | 4.0200 | 4.0600 | 4.0306 | 96,376,378 |
| 28 Mar 2024 | 3.9500 | 4.0700 | 3.9400 | 4.0300 | 4.0008 | 389,520,924 |
| 27 Mar 2024 | 3.9400 | 4.0000 | 3.9200 | 3.9500 | 3.9214 | 356,121,558 |
| 26 Mar 2024 | 3.9300 | 3.9600 | 3.9000 | 3.9400 | 3.9114 | 217,522,162 |
| 25 Mar 2024 | 3.9200 | 3.9800 | 3.9000 | 3.9300 | 3.9015 | 286,643,070 |
| 22 Mar 2024 | 4.0000 | 4.0200 | 3.9200 | 3.9200 | 3.8916 | 361,396,171 |
| 21 Mar 2024 | 4.0200 | 4.0800 | 4.0000 | 4.0000 | 3.9710 | 323,563,653 |
| 20 Mar 2024 | 4.0300 | 4.0500 | 3.9900 | 4.0100 | 3.9809 | 256,162,976 |
| 19 Mar 2024 | 4.0400 | 4.0800 | 4.0300 | 4.0400 | 4.0107 | 276,061,225 |
| 18 Mar 2024 | 4.0400 | 4.0600 | 4.0100 | 4.0500 | 4.0207 | 333,099,570 |
| 15 Mar 2024 | 4.0000 | 4.0400 | 3.9800 | 4.0400 | 4.0107 | 258,782,166 |
| 14 Mar 2024 | 4.0500 | 4.0700 | 3.9900 | 4.0000 | 3.9710 | 293,655,367 |
| 13 Mar 2024 | 4.0600 | 4.0900 | 4.0400 | 4.0600 | 4.0306 | 307,841,234 |
| 12 Mar 2024 | 4.0900 | 4.0900 | 4.0300 | 4.0600 | 4.0306 | 293,267,130 |
| 11 Mar 2024 | 4.0500 | 4.1000 | 4.0300 | 4.0800 | 4.0504 | 343,859,419 |
| 08 Mar 2024 | 4.0400 | 4.0600 | 4.0200 | 4.0500 | 4.0207 | 207,941,830 |
| 07 Mar 2024 | 4.0500 | 4.0800 | 4.0200 | 4.0300 | 4.0008 | 265,599,207 |
| 06 Mar 2024 | 4.0700 | 4.1200 | 4.0500 | 4.0500 | 4.0207 | 340,575,173 |
| 05 Mar 2024 | 4.0400 | 4.0900 | 4.0300 | 4.0700 | 4.0405 | 379,207,883 |
| 04 Mar 2024 | 4.1300 | 4.1400 | 4.0400 | 4.0500 | 4.0207 | 415,197,899 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.