Bosun Tools Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 5.940 | 5.990 | 5.860 | 5.890 | 5.890 | 4,017,200 |
| 2026-10-19 | 5.950 | 6.060 | 5.850 | 5.910 | 5.910 | 5,291,760 |
| 2026-10-16 | 6.000 | 6.070 | 5.920 | 5.970 | 5.970 | 4,164,100 |
| 2026-10-15 | 6.000 | 6.030 | 5.880 | 5.940 | 5.940 | 4,437,883 |
| 2026-10-14 | 6.100 | 6.140 | 6.040 | 6.050 | 6.050 | 3,457,400 |
| 2026-10-13 | 6.050 | 6.140 | 5.940 | 6.100 | 6.100 | 5,047,500 |
| 2026-10-12 | 6.100 | 6.150 | 6.030 | 6.050 | 6.050 | 3,241,000 |
| 2026-10-09 | 6.020 | 6.110 | 5.960 | 6.080 | 6.080 | 4,582,000 |
| 2026-10-08 | 6.090 | 6.150 | 6.000 | 6.030 | 6.030 | 4,110,300 |
| 2026-09-30 | 6.110 | 6.150 | 6.020 | 6.060 | 6.060 | 2,596,000 |
| 2026-09-29 | 6.030 | 6.150 | 6.020 | 6.090 | 6.090 | 3,810,250 |
| 2026-09-28 | 6.070 | 6.150 | 5.960 | 6.060 | 6.060 | 4,124,600 |
| 2026-09-24 | 6.100 | 6.120 | 6.050 | 6.050 | 6.050 | 2,721,851 |
| 2026-09-23 | 6.090 | 6.130 | 6.070 | 6.070 | 6.070 | 2,569,101 |
| 2026-09-22 | 6.110 | 6.130 | 6.070 | 6.100 | 6.100 | 2,902,601 |
| 2026-09-21 | 5.980 | 6.120 | 5.980 | 6.110 | 6.110 | 3,394,404 |
| 2026-09-18 | 6.050 | 6.080 | 5.990 | 6.000 | 6.000 | 2,506,600 |
| 2026-09-17 | 5.980 | 6.040 | 5.910 | 5.990 | 5.990 | 2,878,400 |
| 2026-09-16 | 5.910 | 6.030 | 5.880 | 6.030 | 6.030 | 2,916,695 |
| 2026-09-15 | 6.070 | 6.100 | 5.920 | 5.930 | 5.930 | 2,932,318 |
| 2026-09-14 | 5.990 | 6.100 | 5.990 | 6.080 | 6.080 | 3,029,600 |
| 2026-09-11 | 6.080 | 6.110 | 5.970 | 6.020 | 6.020 | 3,835,375 |
| 2026-09-10 | 6.200 | 6.200 | 6.100 | 6.110 | 6.110 | 2,486,800 |
| 2026-09-09 | 6.220 | 6.240 | 6.160 | 6.190 | 6.190 | 2,152,000 |
| 2026-09-08 | 6.170 | 6.250 | 6.170 | 6.230 | 6.230 | 3,266,900 |
| 2026-09-07 | 6.180 | 6.240 | 6.150 | 6.200 | 6.200 | 2,676,600 |
| 2026-09-04 | 6.200 | 6.280 | 6.130 | 6.160 | 6.160 | 3,293,595 |
| 2026-09-03 | 6.220 | 6.270 | 6.150 | 6.170 | 6.170 | 3,505,419 |
| 2026-09-02 | 6.200 | 6.270 | 6.170 | 6.230 | 6.230 | 3,029,700 |
| 2026-09-01 | 6.210 | 6.260 | 6.170 | 6.220 | 6.220 | 3,630,500 |
| 2026-08-31 | 6.070 | 6.220 | 6.070 | 6.210 | 6.210 | 5,524,466 |
| 2026-08-28 | 6.050 | 6.140 | 6.050 | 6.100 | 6.100 | 3,678,375 |
| 2026-08-27 | 6.130 | 6.130 | 6.040 | 6.070 | 6.070 | 4,200,300 |
| 2026-08-26 | 6.140 | 6.140 | 6.070 | 6.130 | 6.130 | 4,979,400 |
| 2026-08-25 | 5.900 | 6.170 | 5.880 | 6.160 | 6.160 | 11,654,475 |
| 2026-08-24 | 5.910 | 5.930 | 5.840 | 5.870 | 5.870 | 2,532,747 |
| 2026-08-21 | 5.960 | 5.960 | 5.820 | 5.910 | 5.910 | 3,726,146 |
| 2026-08-20 | 5.860 | 5.980 | 5.830 | 5.960 | 5.960 | 3,657,200 |
| 2026-08-19 | 5.950 | 5.950 | 5.840 | 5.840 | 5.840 | 3,922,300 |
| 2026-08-18 | 5.980 | 6.020 | 5.940 | 5.960 | 5.960 | 3,445,800 |
| 2026-08-17 | 5.890 | 6.030 | 5.860 | 5.980 | 5.980 | 4,934,800 |
| 2026-08-14 | 5.860 | 5.920 | 5.820 | 5.890 | 5.890 | 3,661,102 |
| 2026-08-13 | 5.920 | 5.950 | 5.860 | 5.870 | 5.870 | 3,235,302 |
| 2026-08-12 | 5.890 | 5.950 | 5.870 | 5.920 | 5.920 | 3,193,921 |
| 2026-08-11 | 5.960 | 5.960 | 5.850 | 5.890 | 5.890 | 4,131,900 |
| 2026-08-10 | 5.850 | 5.980 | 5.810 | 5.950 | 5.950 | 5,365,100 |
| 2026-08-07 | 5.840 | 5.880 | 5.750 | 5.840 | 5.840 | 3,634,000 |
| 2026-08-06 | 5.850 | 5.890 | 5.760 | 5.870 | 5.870 | 3,374,400 |
| 2026-08-05 | 5.910 | 5.960 | 5.820 | 5.870 | 5.870 | 3,636,602 |
| 2026-08-04 | 5.920 | 5.920 | 5.830 | 5.870 | 5.870 | 4,146,900 |
| 2026-08-03 | 5.790 | 5.910 | 5.760 | 5.900 | 5.900 | 4,563,775 |
| 2026-07-31 | 5.750 | 5.800 | 5.710 | 5.780 | 5.780 | 3,994,675 |
| 2026-07-30 | 5.720 | 5.800 | 5.680 | 5.730 | 5.730 | 3,932,400 |
| 2026-07-29 | 5.670 | 5.760 | 5.640 | 5.730 | 5.730 | 4,131,300 |
| 2026-07-28 | 5.600 | 5.680 | 5.590 | 5.640 | 5.640 | 2,756,462 |
| 2026-07-27 | 5.560 | 5.670 | 5.550 | 5.620 | 5.620 | 2,644,962 |
| 2026-07-24 | 5.650 | 5.690 | 5.570 | 5.590 | 5.590 | 2,757,762 |
| 2026-07-23 | 5.520 | 5.680 | 5.510 | 5.670 | 5.670 | 4,923,462 |
| 2026-07-22 | 5.610 | 5.660 | 5.470 | 5.510 | 5.510 | 4,732,862 |
| 2026-07-21 | 5.680 | 5.730 | 5.530 | 5.640 | 5.640 | 6,826,295 |
Page 1 of 21 · 1,212 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-19 | 0.1500 CNY |
| 2025-04-18 | 0.2000 CNY |
| 2024-06-05 | 0.1549 CNY |
| 2023-07-03 | 0.0300 CNY |
| 2022-05-27 | 0.1500 CNY |
| 2021-06-02 | 0.0800 CNY |
| 2020-06-02 | 0.0800 CNY |
| 2019-07-09 | 0.0300 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.