Boen Group Co. Ltd. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	15.690	16.260	15.690	16.250	16.115	3,706,974
2023-07-28	15.570	15.750	15.430	15.690	15.559	936,330
2023-07-27	15.700	15.810	15.540	15.580	15.450	1,195,790
2023-07-26	15.650	15.730	15.560	15.720	15.589	1,217,636
2023-07-25	15.450	15.650	15.370	15.650	15.520	1,320,789
2023-07-24	15.510	15.640	15.280	15.340	15.212	1,388,486
2023-07-21	15.470	15.760	15.470	15.550	15.420	1,457,845
2023-07-20	15.800	15.800	15.400	15.460	15.331	1,331,690
2023-07-19	15.880	15.880	15.540	15.740	15.609	1,239,137
2023-07-18	15.610	15.890	15.550	15.810	15.678	1,260,381
2023-07-17	15.610	15.680	15.360	15.660	15.530	1,241,628
2023-07-14	15.800	15.850	15.650	15.700	15.569	1,172,188
2023-07-13	15.700	15.810	15.530	15.780	15.649	1,194,390
2023-07-12	15.770	15.950	15.620	15.630	15.500	2,146,692
2023-07-11	15.930	16.010	15.760	15.820	15.688	2,009,037
2023-07-10	15.720	16.200	15.660	15.990	15.857	3,755,068
2023-07-07	15.410	16.260	15.350	15.790	15.658	5,336,387
2023-07-06	15.580	15.800	15.280	15.520	15.391	2,431,413
2023-07-05	15.510	15.580	15.430	15.580	15.450	1,253,196
2023-07-04	15.410	15.570	15.360	15.550	15.420	1,588,625
2023-07-03	15.370	15.490	15.320	15.430	15.301	1,912,942
2023-06-30	15.120	15.650	15.070	15.420	15.292	2,944,311
2023-06-29	14.980	15.250	14.920	15.120	14.994	1,949,656
2023-06-28	15.030	15.070	14.690	15.060	14.935	2,188,060
2023-06-27	14.710	15.050	14.680	15.020	14.895	2,292,862
2023-06-26	14.710	14.790	14.580	14.740	14.617	2,553,490
2023-06-21	15.330	15.330	14.800	14.850	14.726	4,412,454
2023-06-20	16.380	16.380	15.310	15.340	15.212	8,140,452
2023-06-19	16.410	16.790	16.360	16.400	16.263	3,085,048
2023-06-16	16.320	16.770	16.280	16.540	16.402	4,656,524
2023-06-15	16.480	16.620	16.230	16.320	16.184	4,387,246
2023-06-14	16.540	16.850	16.320	16.620	16.482	4,301,036
2023-06-13	16.640	16.900	16.440	16.580	16.442	4,030,373
2023-06-12	16.810	17.250	16.620	16.760	16.620	5,375,914
2023-06-09	16.660	17.050	16.300	16.850	16.710	7,701,158
2023-06-08	16.170	17.780	15.910	16.800	16.660	10,930,814
2023-06-07	16.330	16.660	16.100	16.180	16.045	5,433,175
2023-06-06	16.130	17.510	15.990	16.650	16.511	9,031,111
2023-06-05	16.200	16.280	16.070	16.140	16.006	1,533,906
2023-06-02	16.190	16.250	15.980	16.200	16.065	2,070,817
2023-06-01	16.220	16.260	16.010	16.140	16.006	2,013,789
2023-05-31	16.020	16.240	15.820	16.240	16.105	2,578,129
2023-05-30	15.840	16.110	15.710	16.030	15.896	2,034,668
2023-05-29	15.900	16.070	15.740	15.850	15.718	1,759,890
2023-05-26	16.030	16.050	15.710	15.940	15.807	1,962,844
2023-05-25	16.220	16.220	15.820	16.060	15.926	2,502,096
2023-05-24	15.940	16.290	15.610	16.260	16.125	2,744,359
2023-05-23	16.070	16.300	16.000	16.010	15.877	3,081,903
2023-05-22	15.730	16.140	15.700	16.130	15.996	3,054,968
2023-05-19	15.640	15.910	15.430	15.860	15.728	2,563,819
2023-05-18	15.760	15.900	15.530	15.650	15.520	2,416,986
2023-05-17	15.550	15.770	15.450	15.760	15.629	2,177,063
2023-05-16	15.580	15.740	15.480	15.600	15.470	1,867,034
2023-05-15	15.700	15.790	15.250	15.640	15.510	2,931,134
2023-05-12	16.490	16.510	15.710	15.790	15.480	4,530,559
2023-05-11	16.440	16.600	16.240	16.440	16.117	2,546,898
2023-05-10	16.680	16.850	16.300	16.430	16.107	3,566,239
2023-05-09	16.700	17.050	16.400	16.670	16.343	4,320,290
2023-05-08	16.400	17.350	16.300	16.910	16.578	4,738,254
2023-05-05	17.000	17.000	16.230	16.370	16.049	5,163,413

← NewerPage 14 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.