UK markets closed

BOE Technology Group Company Limited (000725.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
3.2400-0.0500 (-1.52%)
At close: 03:04PM CST
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 20223.31003.33003.22003.24003.2400236,550,485
28 Sept 20223.34003.34003.29003.29003.2900221,374,643
27 Sept 20223.34003.36003.29003.35003.3500213,246,270
26 Sept 20223.36003.38003.32003.32003.3200214,677,510
23 Sept 20223.39003.44003.37003.39003.3900156,709,264
22 Sept 20223.37003.42003.34003.41003.4100152,982,457
21 Sept 20223.37003.41003.31003.40003.4000241,966,100
20 Sept 20223.40003.43003.38003.38003.3800160,645,143
19 Sept 20223.43003.44003.37003.38003.3800299,272,453
16 Sept 20223.55003.56003.45003.45003.4500362,332,575
15 Sept 20223.56003.57003.51003.57003.5700320,559,746
14 Sept 20223.58003.58003.52003.55003.5500332,678,046
13 Sept 20223.63003.64003.61003.62003.6200209,172,963
09 Sept 20223.60003.63003.58003.62003.6200212,600,811
08 Sept 20223.63003.63003.59003.60003.6000198,895,228
07 Sept 20223.65003.65003.60003.61003.6100266,933,552
06 Sept 20223.60003.67003.58003.66003.6600297,589,565
05 Sept 20223.62003.63003.55003.59003.5900279,440,984
02 Sept 20223.62003.65003.60003.62003.6200237,189,127
01 Sept 20223.71003.71003.61003.62003.6200412,415,048
31 Aug 20223.72003.73003.69003.70003.7000324,257,627
30 Aug 20223.76003.77003.71003.73003.7300318,325,403
29 Aug 20223.77003.81003.74003.78003.7800203,387,411
26 Aug 20223.84003.84003.78003.79003.7900219,124,375
25 Aug 20223.85003.87003.79003.82003.8200231,120,506
24 Aug 20223.91003.92003.84003.84003.8400270,556,991
23 Aug 20223.95003.95003.90003.91003.9100229,761,901
22 Aug 20223.95003.98003.93003.95003.9500203,347,592
19 Aug 20223.96004.03003.95003.95003.9500388,354,052
18 Aug 20223.97003.97003.92003.96003.9600239,281,106
17 Aug 20223.92003.97003.90003.96003.9600288,261,829
16 Aug 20223.94003.96003.90003.91003.9100218,258,883
15 Aug 20223.94003.98003.92003.94003.9400249,509,101
12 Aug 20223.95003.98003.93003.95003.9500285,941,969
11 Aug 20223.87003.95003.85003.94003.9400431,267,850
10 Aug 20223.86003.88003.84003.86003.8600174,195,452
09 Aug 20223.86003.88003.83003.86003.8600137,904,574
08 Aug 20223.84003.90003.83003.86003.8600188,387,786
05 Aug 20223.76003.86003.75003.84003.8400297,128,038
04 Aug 20223.77003.79003.73003.75003.7500195,055,519
03 Aug 20223.73003.88003.73003.74003.7400356,500,553
02 Aug 20223.84003.84003.69003.75003.7500543,145,171
01 Aug 20223.88003.90003.86003.87003.8700163,248,444
29 Jul 20223.92003.95003.88003.89003.8900207,278,035
28 Jul 20223.87003.96003.86003.91003.9100358,139,335
27 Jul 20223.86003.90003.83003.86003.8600134,172,343
26 Jul 20223.88003.90003.85003.86003.8600172,428,539
25 Jul 20223.89003.91003.86003.88003.8800167,817,417
22 Jul 20223.91003.96003.87003.89003.8900264,175,576
21 Jul 20223.91003.92003.87003.89003.8900212,371,463
20 Jul 20223.92003.93003.88003.90003.9000226,819,716
19 Jul 20223.85003.90003.83003.89003.8900281,366,577
18 Jul 20223.74003.87003.73003.86003.8600324,051,798
15 Jul 20223.81003.83003.69003.74003.7400350,095,272
14 Jul 20223.85003.86003.81003.82003.8200226,961,152
13 Jul 20223.85003.87003.82003.85003.8500197,420,877
12 Jul 20223.87003.89003.84003.84003.8400194,938,951
11 Jul 20223.91003.92003.85003.87003.8700258,335,720
08 Jul 20223.93003.97003.91003.92003.9200256,902,947
07 Jul 20223.91004.01003.91003.93003.9300515,846,914
06 Jul 20223.85003.91003.83003.86003.8600230,368,684
05 Jul 20223.88003.90003.83003.86003.8600274,769,163
04 Jul 20223.91003.92003.87003.89003.8900263,650,959
01 Jul 20223.95003.97003.92003.93003.9300223,148,103
30 Jun 20223.91004.00003.91003.94003.9400325,107,181
29 Jun 20223.97004.02003.91003.92003.9200431,148,682
28 Jun 20223.89004.01003.86003.99003.9900576,132,264
27 Jun 20223.90003.92003.86003.90003.9000318,589,807
24 Jun 20223.87003.92003.85003.89003.8900321,779,380
23 Jun 20223.82003.87003.81003.87003.8700283,568,021
22 Jun 20223.88003.89003.82003.82003.8200281,989,014
21 Jun 20223.89003.95003.85003.88003.8800395,340,170
20 Jun 20223.90003.91003.83003.88003.8800373,899,052
17 Jun 20223.85003.89003.81003.88003.8800550,326,448
16 Jun 20224.03004.06003.87003.90003.90001,082,834,978
15 Jun 20223.69004.06003.68004.02004.02001,405,806,377
14 Jun 20223.63003.69003.58003.69003.6900345,657,665
13 Jun 20223.68003.70003.64003.66003.6600331,400,076
10 Jun 20223.66003.72003.65003.71003.7100345,690,135
09 Jun 20223.75003.75003.66003.68003.6800357,551,326
08 Jun 20223.76003.76003.71003.74003.7400314,362,527
07 Jun 20223.79003.79003.74003.76003.7600238,848,151
06 Jun 20223.75003.81003.74003.79003.7900325,821,129
02 Jun 20223.77003.77003.74003.76003.7600163,951,418
01 Jun 20223.78003.79003.75003.77003.7700204,951,626
31 May 20223.74003.79003.71003.79003.7900320,000,338
30 May 20223.76003.77003.71003.74003.7400317,369,732
30 May 20220.21 Dividend
27 May 20223.94003.96003.91003.93003.7200275,511,217
26 May 20223.89003.94003.86003.93003.7200262,832,547
25 May 20223.84003.89003.83003.88003.6727170,507,928
24 May 20223.93003.98003.84003.84003.6348381,091,484
23 May 20223.90003.92003.87003.91003.7011285,394,370
20 May 20223.86003.99003.85003.94003.7295440,653,924
19 May 20223.79003.85003.77003.85003.6443227,732,693
18 May 20223.84003.86003.82003.84003.6348173,592,166
17 May 20223.83003.84003.79003.84003.6348194,612,699
16 May 20223.84003.87003.82003.84003.6348235,929,739
13 May 20223.83003.84003.79003.82003.6159199,435,732
12 May 20223.80003.88003.78003.82003.6159305,680,702
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...