BOE Technology Group Company Limited (000725.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
26 Mar 2022 - 26 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 30 Dec 2022 | 3.3700 | 3.3900 | 3.3600 | 3.3800 | 3.3800 | 107,932,196 |
| 29 Dec 2022 | 3.3800 | 3.3800 | 3.3500 | 3.3700 | 3.3700 | 146,636,206 |
| 28 Dec 2022 | 3.4200 | 3.4300 | 3.3800 | 3.3900 | 3.3900 | 130,987,569 |
| 27 Dec 2022 | 3.4200 | 3.4300 | 3.4100 | 3.4300 | 3.4300 | 92,390,285 |
| 26 Dec 2022 | 3.3800 | 3.4200 | 3.3800 | 3.4100 | 3.4100 | 102,355,683 |
| 23 Dec 2022 | 3.3800 | 3.4200 | 3.3700 | 3.3900 | 3.3900 | 90,156,798 |
| 22 Dec 2022 | 3.4300 | 3.4400 | 3.3800 | 3.4000 | 3.4000 | 133,191,609 |
| 21 Dec 2022 | 3.4500 | 3.4600 | 3.4000 | 3.4200 | 3.4200 | 137,158,896 |
| 20 Dec 2022 | 3.4800 | 3.4900 | 3.4300 | 3.4400 | 3.4400 | 176,035,220 |
| 19 Dec 2022 | 3.5800 | 3.5900 | 3.4700 | 3.4800 | 3.4800 | 260,260,370 |
| 16 Dec 2022 | 3.5200 | 3.5900 | 3.5100 | 3.5900 | 3.5900 | 223,143,800 |
| 15 Dec 2022 | 3.5200 | 3.5700 | 3.5100 | 3.5400 | 3.5400 | 126,637,759 |
| 14 Dec 2022 | 3.5800 | 3.5900 | 3.5200 | 3.5300 | 3.5300 | 212,459,789 |
| 13 Dec 2022 | 3.5800 | 3.5900 | 3.5600 | 3.5700 | 3.5700 | 122,791,708 |
| 12 Dec 2022 | 3.5900 | 3.6000 | 3.5600 | 3.5800 | 3.5800 | 159,670,061 |
| 09 Dec 2022 | 3.6000 | 3.6200 | 3.5800 | 3.6100 | 3.6100 | 208,315,925 |
| 08 Dec 2022 | 3.6000 | 3.6200 | 3.5900 | 3.6000 | 3.6000 | 175,804,429 |
| 07 Dec 2022 | 3.6400 | 3.6400 | 3.6000 | 3.6100 | 3.6100 | 234,931,877 |
| 06 Dec 2022 | 3.6400 | 3.6700 | 3.6100 | 3.6500 | 3.6500 | 280,030,336 |
| 05 Dec 2022 | 3.5600 | 3.6600 | 3.5600 | 3.6500 | 3.6500 | 418,953,216 |
| 02 Dec 2022 | 3.5600 | 3.5800 | 3.5400 | 3.5500 | 3.5500 | 186,623,810 |
| 01 Dec 2022 | 3.6100 | 3.6300 | 3.5700 | 3.5700 | 3.5700 | 233,646,183 |
| 30 Nov 2022 | 3.5900 | 3.6200 | 3.5500 | 3.5800 | 3.5800 | 233,564,714 |
| 29 Nov 2022 | 3.5400 | 3.6000 | 3.5300 | 3.5900 | 3.5900 | 215,456,790 |
| 28 Nov 2022 | 3.5500 | 3.5500 | 3.4800 | 3.5300 | 3.5300 | 235,693,114 |
| 25 Nov 2022 | 3.5600 | 3.5900 | 3.5500 | 3.5800 | 3.5800 | 138,711,767 |
| 24 Nov 2022 | 3.6100 | 3.6400 | 3.5600 | 3.5700 | 3.5700 | 166,770,542 |
| 23 Nov 2022 | 3.6100 | 3.6200 | 3.5700 | 3.6000 | 3.6000 | 203,340,879 |
| 22 Nov 2022 | 3.5900 | 3.6700 | 3.5900 | 3.6200 | 3.6200 | 349,439,234 |
| 21 Nov 2022 | 3.6100 | 3.6200 | 3.5500 | 3.5800 | 3.5800 | 228,880,343 |
| 18 Nov 2022 | 3.6800 | 3.7000 | 3.6200 | 3.6200 | 3.6200 | 260,213,518 |
| 17 Nov 2022 | 3.7000 | 3.7200 | 3.6300 | 3.6800 | 3.6800 | 262,121,320 |
| 16 Nov 2022 | 3.6700 | 3.7700 | 3.6600 | 3.6800 | 3.6800 | 473,621,125 |
| 15 Nov 2022 | 3.5100 | 3.7000 | 3.5100 | 3.6800 | 3.6800 | 685,482,949 |
| 14 Nov 2022 | 3.5600 | 3.5700 | 3.5000 | 3.5200 | 3.5200 | 258,695,377 |
| 11 Nov 2022 | 3.5500 | 3.5800 | 3.5200 | 3.5500 | 3.5500 | 295,088,993 |
| 10 Nov 2022 | 3.5100 | 3.5200 | 3.4600 | 3.4800 | 3.4800 | 217,194,287 |
| 09 Nov 2022 | 3.5600 | 3.5700 | 3.5100 | 3.5300 | 3.5300 | 178,094,075 |
| 08 Nov 2022 | 3.5900 | 3.6500 | 3.5300 | 3.5400 | 3.5400 | 269,390,646 |
| 07 Nov 2022 | 3.5700 | 3.6100 | 3.5600 | 3.5900 | 3.5900 | 281,691,247 |
| 04 Nov 2022 | 3.4700 | 3.5500 | 3.4600 | 3.5400 | 3.5400 | 248,233,460 |
| 03 Nov 2022 | 3.5000 | 3.5200 | 3.4300 | 3.4700 | 3.4700 | 210,623,825 |
| 02 Nov 2022 | 3.5100 | 3.6000 | 3.5000 | 3.5200 | 3.5200 | 278,572,636 |
| 01 Nov 2022 | 3.3500 | 3.5000 | 3.3500 | 3.4900 | 3.4900 | 404,159,030 |
| 31 Oct 2022 | 3.4200 | 3.4700 | 3.3000 | 3.3400 | 3.3400 | 490,244,320 |
| 28 Oct 2022 | 3.5900 | 3.6000 | 3.4800 | 3.5100 | 3.5100 | 229,729,814 |
| *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.
