Boen Group Co. Ltd. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	17.070	17.340	16.750	17.030	16.696	4,887,725
2023-04-28	16.800	17.390	16.700	17.240	16.901	5,214,125
2023-04-27	16.580	17.080	16.350	16.800	16.470	5,578,239
2023-04-26	16.550	16.950	16.210	16.720	16.392	5,990,276
2023-04-25	17.350	17.810	16.640	16.900	16.568	7,852,350
2023-04-24	18.000	18.000	16.770	17.270	16.931	8,614,342
2023-04-21	18.810	19.180	18.200	18.320	17.960	10,589,639
2023-04-20	18.770	19.400	18.600	19.180	18.803	13,888,013
2023-04-19	17.850	18.580	17.610	18.550	18.186	10,736,618
2023-04-18	17.920	18.750	17.920	18.200	17.843	11,344,389
2023-04-17	17.830	17.890	17.460	17.890	17.539	5,896,131
2023-04-14	17.810	18.050	17.550	17.930	17.578	8,689,939
2023-04-13	17.300	18.350	17.300	18.130	17.774	14,349,990
2023-04-12	17.540	17.580	17.070	17.420	17.078	8,338,731
2023-04-11	17.310	17.840	17.130	17.600	17.254	10,003,969
2023-04-10	18.010	18.550	17.390	17.580	17.235	14,746,421
2023-04-07	19.090	19.690	18.230	18.270	17.911	21,450,440
2023-04-06	23.000	23.230	20.040	20.040	19.647	26,061,315
2023-04-04	21.600	22.030	20.580	22.030	21.597	26,032,163
2023-04-03	18.500	20.030	18.010	20.030	19.637	20,125,530
2023-03-31	16.490	18.210	16.470	18.210	17.852	20,431,317
2023-03-30	16.550	16.850	16.420	16.550	16.225	6,998,855
2023-03-29	17.300	17.330	16.300	16.530	16.205	11,999,361
2023-03-28	16.950	17.690	16.750	17.640	17.294	15,019,053
2023-03-27	16.850	17.070	16.660	16.890	16.558	6,843,802
2023-03-24	17.100	17.250	16.880	16.880	16.549	8,963,212
2023-03-23	17.350	17.570	17.170	17.330	16.990	9,975,913
2023-03-22	17.700	18.130	17.120	17.240	16.901	16,303,321
2023-03-21	19.110	19.350	17.500	18.230	17.872	15,182,134
2023-03-20	19.800	20.840	18.680	19.060	18.686	18,372,242
2023-03-17	20.880	21.300	19.840	19.900	19.509	25,363,021
2023-03-16	19.330	21.450	18.490	21.450	21.029	18,950,562
2023-03-15	21.750	22.500	19.500	19.500	19.117	29,891,013
2023-03-14	21.570	21.620	21.000	21.620	21.195	14,463,634
2023-03-13	19.650	19.650	19.650	19.650	19.264	3,415,613
2023-03-10	17.860	17.860	17.860	17.860	17.509	791,630
2023-03-09	16.240	16.240	16.240	16.240	15.921	179,466
2023-03-08	14.760	14.760	14.760	14.760	14.470	241,854
2023-03-07	11.180	13.420	11.180	13.420	13.157	1,163,933

← NewerPage 15 of 15 · 879 trading days

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.