Boen Group Co. Ltd. Cl A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	14.900	14.900	14.700	14.810	14.687	1,319,396
2023-10-30	14.600	14.970	14.520	14.890	14.766	1,828,987
2023-10-27	14.530	14.890	14.490	14.870	14.746	1,886,984
2023-10-26	14.510	14.640	14.410	14.630	14.508	1,525,000
2023-10-25	14.350	14.610	14.250	14.540	14.419	1,681,992
2023-10-24	13.840	14.300	13.840	14.250	14.131	1,777,624
2023-10-23	14.090	14.250	13.700	13.840	13.725	1,497,623
2023-10-20	14.220	14.350	14.130	14.140	14.022	1,210,207
2023-10-19	14.320	14.590	14.200	14.210	14.092	1,567,988
2023-10-18	14.520	14.760	14.400	14.470	14.349	1,933,145
2023-10-17	14.490	14.540	14.360	14.520	14.399	1,222,042
2023-10-16	14.480	14.640	14.450	14.490	14.369	1,205,796
2023-10-13	14.850	14.860	14.440	14.530	14.409	2,160,941
2023-10-12	14.990	15.020	14.750	14.900	14.776	1,621,000
2023-10-11	14.960	15.080	14.760	14.990	14.865	1,687,492
2023-10-10	15.070	15.200	14.890	14.910	14.786	1,996,180
2023-10-09	15.300	15.300	15.000	15.050	14.925	1,975,800
2023-09-28	15.200	15.360	15.180	15.340	15.212	1,671,544
2023-09-27	15.200	15.300	15.100	15.200	15.073	1,429,700
2023-09-26	15.150	15.260	15.050	15.140	15.014	1,233,746
2023-09-25	15.220	15.330	15.130	15.150	15.024	1,197,788
2023-09-22	14.950	15.240	14.870	15.240	15.113	1,873,700
2023-09-21	15.130	15.200	14.940	14.960	14.835	1,546,500
2023-09-20	15.080	15.330	15.060	15.180	15.054	1,472,746
2023-09-19	15.330	15.330	15.100	15.130	15.004	1,437,190
2023-09-18	15.180	15.340	14.970	15.280	15.153	2,004,146
2023-09-15	15.180	15.210	15.060	15.140	15.014	1,579,189
2023-09-14	15.420	15.420	15.040	15.140	15.014	2,588,042
2023-09-13	15.500	15.600	15.350	15.420	15.292	3,018,429
2023-09-12	15.530	15.840	15.490	15.670	15.539	4,099,196
2023-09-11	15.400	15.570	15.320	15.530	15.401	2,620,800
2023-09-08	15.320	15.520	15.290	15.400	15.272	2,589,760
2023-09-07	15.700	15.700	15.350	15.390	15.262	3,637,500
2023-09-06	15.820	15.850	15.560	15.700	15.569	3,506,900
2023-09-05	16.110	16.110	15.670	15.800	15.668	5,333,005
2023-09-04	15.990	16.230	15.930	16.150	16.015	5,602,795
2023-09-01	16.600	16.610	15.880	15.920	15.787	9,631,621
2023-08-31	16.570	16.960	16.450	16.730	16.591	9,266,604
2023-08-30	17.460	17.840	16.730	16.750	16.610	17,284,124
2023-08-29	18.100	19.750	17.050	18.450	18.296	27,590,749
2023-08-28	18.050	18.050	16.730	18.050	17.900	25,188,278
2023-08-25	14.740	16.410	14.640	16.410	16.273	7,811,344
2023-08-24	16.410	16.410	14.810	14.920	14.796	10,659,333
2023-08-23	16.890	16.920	16.400	16.450	16.313	9,034,882
2023-08-22	16.570	17.350	16.280	17.270	17.126	13,604,474
2023-08-21	16.810	16.850	16.430	16.450	16.313	7,325,412
2023-08-18	16.650	17.160	16.520	16.990	16.848	11,041,378
2023-08-17	16.690	17.020	16.380	16.790	16.650	10,440,431
2023-08-16	15.800	17.470	15.660	16.860	16.720	15,148,305
2023-08-15	16.190	16.200	15.600	15.880	15.748	4,956,214
2023-08-14	16.110	16.350	15.960	16.200	16.065	4,922,463
2023-08-11	16.430	16.560	16.120	16.210	16.075	9,091,538
2023-08-10	15.470	16.900	15.320	16.390	16.253	12,984,510
2023-08-09	15.620	15.660	15.330	15.360	15.232	1,630,570
2023-08-08	15.710	15.940	15.470	15.700	15.569	1,822,752
2023-08-07	15.570	16.040	15.530	15.730	15.599	3,133,182
2023-08-04	15.790	15.860	15.450	15.510	15.381	1,703,541
2023-08-03	15.740	16.080	15.670	15.730	15.599	1,744,900
2023-08-02	15.800	15.870	15.520	15.790	15.658	2,149,825
2023-08-01	16.200	16.200	15.810	15.840	15.708	2,509,530

← NewerPage 13 of 15 · 879 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-05-30	0.1200 CNY
2023-05-15	0.1800 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.