Bosun Tools Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	5.860	5.990	5.780	5.920	5.623	3,313,700
2024-07-24	6.010	6.030	5.860	5.860	5.566	3,266,392
2024-07-23	6.030	6.150	5.970	6.000	5.699	4,123,654
2024-07-22	6.040	6.110	6.000	6.070	5.766	2,652,200
2024-07-19	6.000	6.090	5.910	6.040	5.737	4,139,000
2024-07-18	5.960	6.000	5.820	5.950	5.652	4,445,696
2024-07-17	6.050	6.110	5.970	5.990	5.690	3,988,207
2024-07-16	6.240	6.240	6.050	6.080	5.775	4,152,000
2024-07-15	6.320	6.320	6.130	6.170	5.861	3,834,400
2024-07-12	6.280	6.430	6.250	6.330	6.013	4,865,100
2024-07-11	6.060	6.320	6.050	6.280	5.965	9,203,302
2024-07-10	6.210	6.270	5.900	5.940	5.642	10,649,862
2024-07-09	5.990	6.270	5.970	6.260	5.946	3,721,800
2024-07-08	6.210	6.220	6.010	6.050	5.747	3,063,500
2024-07-05	6.110	6.260	6.070	6.220	5.908	2,709,800
2024-07-04	6.380	6.440	6.100	6.130	5.823	3,463,300
2024-07-03	6.520	6.550	6.370	6.400	6.079	3,124,500
2024-07-02	6.410	6.540	6.390	6.510	6.184	2,744,758
2024-07-01	6.450	6.540	6.350	6.460	6.136	4,596,195
2024-06-28	6.290	6.500	6.230	6.390	6.070	3,708,593
2024-06-27	6.400	6.480	6.290	6.290	5.975	2,953,600
2024-06-26	6.190	6.420	6.130	6.410	6.089	2,697,307
2024-06-25	6.160	6.300	6.110	6.210	5.899	4,328,588
2024-06-24	6.330	6.370	6.060	6.130	5.823	4,535,400
2024-06-21	6.380	6.460	6.330	6.370	6.051	3,276,000
2024-06-20	6.560	6.610	6.420	6.450	6.127	3,211,900
2024-06-19	6.660	6.680	6.550	6.590	6.260	2,776,650
2024-06-18	6.460	6.630	6.400	6.610	6.279	3,351,712
2024-06-17	6.480	6.570	6.430	6.450	6.127	3,098,700
2024-06-14	6.580	6.590	6.410	6.510	6.184	4,034,200
2024-06-13	6.580	6.620	6.470	6.500	6.174	3,243,800
2024-06-12	6.440	6.600	6.380	6.570	6.241	3,057,750
2024-06-11	6.450	6.500	6.260	6.440	6.117	4,302,680
2024-06-07	6.260	6.530	6.260	6.470	6.146	6,421,853
2024-06-06	6.520	6.590	6.070	6.220	5.908	7,101,889
2024-06-05	6.700	6.720	6.510	6.520	6.193	6,304,500
2024-06-04	6.920	6.930	6.720	6.810	6.322	6,383,600
2024-06-03	7.140	7.200	6.840	6.940	6.442	6,779,600
2024-05-31	7.000	7.200	6.950	7.100	6.591	5,120,800
2024-05-30	7.150	7.150	6.970	7.000	6.498	3,561,103
2024-05-29	6.990	7.180	6.950	7.080	6.572	5,032,900
2024-05-28	7.030	7.090	6.980	6.990	6.489	3,057,900
2024-05-27	6.950	7.040	6.920	7.030	6.526	3,474,819
2024-05-24	6.960	7.050	6.910	6.950	6.452	3,269,434
2024-05-23	7.110	7.120	6.930	6.950	6.452	4,073,901
2024-05-22	7.060	7.180	7.060	7.120	6.609	2,865,043
2024-05-21	7.160	7.210	7.080	7.120	6.609	4,608,900
2024-05-20	7.130	7.240	7.100	7.160	6.647	4,250,000
2024-05-17	7.000	7.140	6.990	7.130	6.619	4,482,100
2024-05-16	7.070	7.110	6.990	7.020	6.517	4,366,100
2024-05-15	7.140	7.180	7.020	7.030	6.526	5,233,200
2024-05-14	7.000	7.160	7.000	7.140	6.628	6,077,700
2024-05-13	7.010	7.220	6.930	7.060	6.554	8,075,600
2024-05-10	7.010	7.080	6.930	7.010	6.507	5,248,100
2024-05-09	6.920	7.050	6.920	6.990	6.489	6,153,800
2024-05-08	7.090	7.090	6.910	6.920	6.424	7,000,650
2024-05-07	6.910	7.150	6.870	7.050	6.545	13,769,141
2024-05-06	6.800	6.990	6.770	6.980	6.480	15,918,038
2024-04-30	6.670	6.800	6.590	6.710	6.229	14,980,500
2024-04-29	6.540	6.670	6.480	6.640	6.164	19,509,001

← NewerPage 10 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.