000725.SZ - BOE Technology Group Company Limited

Shenzhen - Shenzhen Delayed price. Currency in CNY
DateOpenHighLowClose*Adj. close**Volume
02 Jun 20203.96004.32003.94004.25004.25002,236,567,496
01 Jun 20203.73003.94003.72003.94003.94001,050,000,005
29 May 20203.69003.78003.66003.71003.7100423,412,699
28 May 20203.71003.76003.65003.70003.7000330,654,962
27 May 20203.78003.78003.70003.72003.7200246,503,415
26 May 20203.73003.78003.72003.78003.7800274,301,598
25 May 20203.75003.76003.69003.71003.7100326,907,104
22 May 20203.85003.86003.75003.77003.7700538,265,029
21 May 20203.94003.95003.84003.88003.8800557,399,353
20 May 20203.86003.98003.83003.90003.9000838,186,514
19 May 20203.84003.87003.81003.85003.8500434,371,243
18 May 20203.92003.92003.78003.80003.8000848,918,940
15 May 20203.88003.99003.83003.94003.9400764,630,528
14 May 20203.86003.91003.85003.87003.8700438,344,152
13 May 20203.88003.94003.85003.90003.9000485,974,769
12 May 20203.96003.97003.85003.92003.9200509,945,611
11 May 20203.90004.03003.88003.95003.9500994,342,952
08 May 20203.80003.88003.79003.87003.8700663,650,088
07 May 20203.84003.87003.76003.77003.7700512,265,425
06 May 20203.70003.83003.68003.82003.8200762,648,600
30 Apr 20203.60003.79003.59003.76003.7600906,828,577
29 Apr 20203.51003.63003.48003.56003.5600499,505,282
28 Apr 20203.64003.65003.35003.54003.5400924,836,675
27 Apr 20203.70003.73003.66003.67003.6700364,125,756
24 Apr 20203.76003.79003.68003.70003.7000517,757,105
23 Apr 20203.83003.83003.76003.77003.7700334,264,680
22 Apr 20203.77003.82003.75003.81003.8100322,646,982
21 Apr 20203.82003.82003.76003.80003.8000416,242,894
20 Apr 20203.88003.88003.78003.85003.8500572,713,767
17 Apr 20203.85003.96003.85003.89003.8900781,423,706
16 Apr 20203.80003.85003.76003.81003.8100368,242,603
15 Apr 20203.84003.89003.81003.83003.8300484,239,363
14 Apr 20203.76003.84003.75003.84003.8400369,137,743
13 Apr 20203.77003.78003.73003.75003.7500295,386,835
10 Apr 20203.91003.92003.79003.80003.8000548,197,167
09 Apr 20203.96003.97003.92003.92003.9200364,508,110
08 Apr 20203.90003.97003.90003.94003.9400514,386,929
07 Apr 20203.92003.96003.88003.94003.9400727,820,906
03 Apr 20203.88003.89003.80003.83003.8300542,833,283
02 Apr 20203.76003.90003.74003.90003.9000792,635,499
01 Apr 20203.70003.90003.68003.80003.80001,023,416,512
31 Mar 20203.80003.81003.70003.71003.7100608,122,175
30 Mar 20203.82003.83003.68003.76003.7600960,864,779
27 Mar 20204.01004.03003.95003.95003.9500527,429,719
26 Mar 20204.02004.03003.94003.95003.9500653,006,602
25 Mar 20204.03004.08003.99004.05004.0500935,582,569
24 Mar 20204.02004.03003.81003.96003.9600919,325,503
23 Mar 20204.01004.07003.87003.92003.92001,174,079,249
20 Mar 20204.23004.24004.09004.20004.2000776,262,401
19 Mar 20204.13004.23004.01004.19004.19001,115,318,916
18 Mar 20204.27004.35004.11004.13004.1300955,780,227
17 Mar 20204.19004.30004.06004.24004.24001,152,018,695
16 Mar 20204.50004.50004.12004.16004.16001,329,199,148
13 Mar 20204.30004.60004.23004.49004.49001,302,447,786
12 Mar 20204.74004.78004.53004.62004.62001,336,799,792
11 Mar 20205.04005.05004.87004.88004.8800961,601,873
10 Mar 20204.81005.03004.77005.03005.03001,222,690,520
09 Mar 20205.00005.05004.87004.91004.91001,224,149,496
06 Mar 20205.02005.28004.98005.16005.16001,187,413,910
05 Mar 20205.15005.19005.04005.10005.1000925,822,914
04 Mar 20205.00005.06004.85005.02005.02001,135,765,389
03 Mar 20205.19005.31005.02005.09005.09001,471,458,736
02 Mar 20205.00005.17004.94005.08005.08001,574,090,306
28 Feb 20205.00005.09004.85004.90004.90001,869,642,973
27 Feb 20205.39005.47005.25005.29005.29001,060,013,603
26 Feb 20205.68005.72005.27005.37005.37002,022,177,923
25 Feb 20205.60005.85005.44005.83005.83002,040,261,489
24 Feb 20205.49005.77005.42005.75005.75001,960,349,320
21 Feb 20205.45005.65005.34005.35005.35001,918,324,691
20 Feb 20205.01005.40004.96005.34005.34002,017,216,204
19 Feb 20205.09005.13004.96004.96004.96001,054,338,922
18 Feb 20204.92005.11004.88005.06005.06001,578,692,838
17 Feb 20204.68004.94004.67004.91004.91001,308,946,328
14 Feb 20204.70004.76004.64004.68004.6800718,688,730
13 Feb 20204.74004.80004.67004.72004.7200777,005,682
12 Feb 20204.71004.77004.66004.76004.7600706,165,393
11 Feb 20204.73004.81004.69004.75004.7500686,205,928
10 Feb 20204.60004.85004.58004.75004.7500863,797,773
07 Feb 20204.65004.70004.57004.66004.6600830,338,078
06 Feb 20204.40004.70004.33004.67004.67001,349,789,769
05 Feb 20204.39004.56004.37004.42004.42001,067,412,767
04 Feb 20204.03004.45004.03004.41004.41001,489,145,694
03 Feb 20204.25004.25004.25004.25004.2500154,408,900
23 Jan 20204.81004.96004.61004.73004.73001,059,164,626
22 Jan 20204.97004.98004.75004.92004.9200889,572,476
21 Jan 20205.00005.03004.93004.97004.9700803,157,406
20 Jan 20204.81005.00004.79004.98004.9800889,641,651
17 Jan 20204.90004.91004.81004.83004.8300491,750,782
16 Jan 20204.90004.93004.84004.89004.8900487,349,943
15 Jan 20204.93004.93004.82004.88004.8800715,602,209
14 Jan 20204.92005.02004.89004.96004.9600773,166,190
13 Jan 20204.94004.95004.82004.94004.9400786,480,609
10 Jan 20205.03005.05004.88004.95004.9500703,093,837
09 Jan 20205.06005.12004.93005.00005.00001,096,408,483
08 Jan 20204.82005.13004.79004.96004.96002,182,749,323
07 Jan 20204.73004.77004.65004.68004.6800653,764,713
06 Jan 20204.67004.80004.63004.71004.7100947,278,502
03 Jan 20204.62004.76004.59004.73004.7300994,540,563
02 Jan 20204.57004.67004.55004.61004.6100810,319,566
31 Dec 20194.56004.62004.50004.54004.5400624,963,331
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more