UK Markets open in 1 hr 55 mins

BOE Technology Group Company Limited (000725.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
5.100.00 (0.00%)
As of 12:47PM CST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in CNY
DateOpenHighLowClose*Adj. close**Volume
20 Oct 20215.105.115.035.105.10275,004,136
19 Oct 20215.075.135.055.105.10393,096,461
18 Oct 20215.135.145.045.095.09452,110,864
15 Oct 20215.215.235.125.135.13539,061,830
14 Oct 20215.235.255.175.205.20371,531,358
13 Oct 20215.205.265.145.255.25517,339,608
12 Oct 20215.195.325.165.235.23582,017,311
11 Oct 20215.275.285.215.225.22460,123,075
08 Oct 20215.255.365.225.315.31853,310,108
30 Sept 20215.045.075.035.055.05276,040,058
29 Sept 20215.165.165.025.035.03546,501,423
28 Sept 20215.255.285.185.205.20349,447,955
27 Sept 20215.225.395.165.285.28552,049,698
24 Sept 20215.415.435.205.225.22737,005,506
23 Sept 20215.405.495.395.415.41512,609,830
22 Sept 20215.565.565.445.445.44625,750,843
17 Sept 20215.675.675.585.615.61548,553,688
16 Sept 20215.655.755.605.705.70591,430,942
15 Sept 20215.695.695.635.665.66392,886,911
14 Sept 20215.815.835.705.715.71490,830,743
13 Sept 20215.915.915.785.825.82570,115,340
10 Sept 20215.915.995.905.915.91559,999,787
09 Sept 20215.925.965.875.925.92609,489,578
08 Sept 20215.785.995.775.965.961,131,123,289
07 Sept 20215.795.825.755.805.80480,685,285
06 Sept 20215.785.845.755.815.81428,523,642
03 Sept 20215.895.905.815.825.82452,277,518
02 Sept 20215.775.885.745.875.87720,316,410
01 Sept 20215.825.825.705.785.78563,627,630
31 Aug 20215.905.925.785.825.82762,526,598
30 Aug 20215.735.805.675.805.80644,535,642
27 Aug 20215.595.735.575.705.70608,642,970
26 Aug 20215.615.635.575.585.58384,854,913
25 Aug 20215.615.675.585.625.62387,102,275
24 Aug 20215.685.685.605.615.61549,530,152
23 Aug 20215.655.715.635.685.68413,467,292
20 Aug 20215.735.765.655.705.70452,921,065
19 Aug 20215.785.875.755.785.78712,767,464
18 Aug 20215.635.675.615.675.67308,691,296
17 Aug 20215.775.785.625.645.64513,681,763
16 Aug 20215.755.855.735.785.78306,735,318
13 Aug 20215.865.865.745.785.78517,094,195
12 Aug 20215.855.925.815.875.87412,060,873
11 Aug 20215.935.965.875.885.88424,160,355
10 Aug 20215.845.925.805.895.89444,536,681
09 Aug 20215.855.945.825.875.87563,001,834
06 Aug 20215.775.795.685.775.77447,756,750
05 Aug 20215.825.915.755.805.80458,284,202
04 Aug 20215.815.885.785.835.83447,593,946
03 Aug 20215.855.885.775.815.81486,774,731
02 Aug 20215.755.945.665.905.90743,112,766
30 Jul 20215.705.745.575.745.74631,996,471
29 Jul 20215.755.795.685.745.74572,596,895
28 Jul 20215.855.855.665.685.68831,496,815
27 Jul 20215.916.075.905.925.92800,809,371
26 Jul 20216.006.075.835.945.94963,727,745
23 Jul 20216.206.216.036.076.071,114,287,335
22 Jul 20216.206.276.186.236.23562,162,550
21 Jul 20216.296.326.166.206.20814,814,873
20 Jul 20216.296.336.216.286.28584,106,886
19 Jul 20216.496.546.336.376.37743,182,948
16 Jul 20216.286.586.256.486.481,139,430,480
15 Jul 20216.546.546.236.326.321,188,780,378
14 Jul 20216.756.756.506.546.541,752,596,139
13 Jul 20216.356.416.336.406.40656,963,315
12 Jul 20216.326.396.266.366.36848,416,253
09 Jul 20216.226.356.196.316.31586,385,435
08 Jul 20216.206.376.186.306.30905,540,592
07 Jul 20216.136.186.066.176.17523,619,083
06 Jul 20216.036.175.956.166.16635,890,711
05 Jul 20216.026.065.956.046.04406,545,975
02 Jul 20216.056.105.996.036.03422,538,669
01 Jul 20216.246.266.056.076.07569,841,364
30 Jun 20216.216.316.216.246.24412,578,818
29 Jun 20216.316.326.176.196.19625,383,882
28 Jun 20216.396.416.316.336.33469,326,419
25 Jun 20216.356.416.306.396.39519,760,504
24 Jun 20216.366.396.286.396.39549,042,911
23 Jun 20216.306.416.296.366.36561,192,737
22 Jun 20216.276.436.266.346.34817,262,548
21 Jun 20216.286.296.146.226.22806,138,527
18 Jun 20216.086.346.086.306.301,332,380,970
17 Jun 20216.056.095.966.066.06510,050,817
16 Jun 20216.106.176.056.066.06544,484,722
15 Jun 20216.136.166.046.116.11606,010,107
11 Jun 20215.926.135.826.126.121,002,002,740
10 Jun 20216.036.055.925.945.94824,985,758
09 Jun 20216.046.136.026.066.06496,517,258
08 Jun 20216.106.106.026.046.04485,860,609
07 Jun 20216.076.136.036.116.11445,870,466
04 Jun 20216.186.186.066.086.08607,995,880
04 Jun 20210.1 Dividend
03 Jun 20216.276.336.236.266.16432,179,136
02 Jun 20216.356.366.256.276.17520,623,910
01 Jun 20216.336.376.276.366.26514,200,957
31 May 20216.286.366.266.326.22565,001,598
28 May 20216.486.496.276.306.201,150,775,771
27 May 20216.436.536.406.476.37569,058,558
26 May 20216.476.536.436.446.34567,790,915
25 May 20216.456.546.306.506.40868,946,805
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...