Bosun Tools Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 7.130 | 7.130 | 6.610 | 6.630 | 6.155 | 31,818,802 |
| 2024-04-25 | 6.820 | 6.820 | 6.820 | 6.820 | 6.331 | 3,899,102 |
| 2024-04-24 | 6.060 | 6.200 | 5.990 | 6.200 | 5.755 | 3,934,200 |
| 2024-04-23 | 5.880 | 6.060 | 5.880 | 5.990 | 5.561 | 4,446,800 |
| 2024-04-22 | 6.000 | 6.030 | 5.760 | 5.900 | 5.477 | 5,036,500 |
| 2024-04-19 | 6.030 | 6.170 | 5.950 | 5.990 | 5.561 | 3,883,320 |
| 2024-04-18 | 6.050 | 6.150 | 5.910 | 6.020 | 5.588 | 5,146,192 |
| 2024-04-17 | 5.650 | 6.060 | 5.630 | 6.040 | 5.607 | 8,848,190 |
| 2024-04-16 | 5.970 | 5.970 | 5.540 | 5.590 | 5.189 | 16,503,503 |
| 2024-04-15 | 6.470 | 6.890 | 6.060 | 6.160 | 5.718 | 15,797,950 |
| 2024-04-12 | 6.470 | 6.540 | 6.350 | 6.410 | 5.950 | 3,653,082 |
| 2024-04-11 | 6.310 | 6.540 | 6.250 | 6.440 | 5.978 | 3,808,400 |
| 2024-04-10 | 6.510 | 6.530 | 6.290 | 6.360 | 5.904 | 3,586,100 |
| 2024-04-09 | 6.450 | 6.540 | 6.380 | 6.510 | 6.043 | 3,596,802 |
| 2024-04-08 | 6.620 | 6.650 | 6.370 | 6.380 | 5.923 | 5,395,999 |
| 2024-04-03 | 6.670 | 6.670 | 6.560 | 6.670 | 6.192 | 4,168,300 |
| 2024-04-02 | 6.610 | 6.700 | 6.590 | 6.680 | 6.201 | 4,624,590 |
| 2024-04-01 | 6.500 | 6.670 | 6.480 | 6.620 | 6.145 | 5,413,600 |
| 2024-03-29 | 6.400 | 6.480 | 6.380 | 6.470 | 6.006 | 2,287,599 |
| 2024-03-28 | 6.200 | 6.470 | 6.190 | 6.390 | 5.932 | 4,338,823 |
| 2024-03-27 | 6.440 | 6.440 | 6.190 | 6.190 | 5.746 | 3,988,100 |
| 2024-03-26 | 6.410 | 6.530 | 6.260 | 6.420 | 5.960 | 4,924,800 |
| 2024-03-25 | 6.520 | 6.590 | 6.410 | 6.410 | 5.950 | 4,618,304 |
| 2024-03-22 | 6.680 | 6.730 | 6.480 | 6.540 | 6.071 | 4,646,400 |
| 2024-03-21 | 6.590 | 6.710 | 6.540 | 6.660 | 6.182 | 5,865,940 |
| 2024-03-20 | 6.520 | 6.610 | 6.520 | 6.580 | 6.108 | 4,986,115 |
| 2024-03-19 | 6.640 | 6.680 | 6.510 | 6.530 | 6.062 | 8,177,300 |
| 2024-03-18 | 6.600 | 6.680 | 6.520 | 6.670 | 6.192 | 7,192,600 |
| 2024-03-15 | 6.400 | 6.630 | 6.330 | 6.600 | 6.127 | 8,346,500 |
| 2024-03-14 | 6.430 | 6.500 | 6.300 | 6.390 | 5.932 | 4,572,600 |
| 2024-03-13 | 6.430 | 6.540 | 6.370 | 6.440 | 5.978 | 6,691,000 |
| 2024-03-12 | 6.430 | 6.480 | 6.320 | 6.410 | 5.950 | 6,926,087 |
| 2024-03-11 | 6.340 | 6.430 | 6.210 | 6.330 | 5.876 | 6,206,416 |
| 2024-03-08 | 6.400 | 6.420 | 6.190 | 6.310 | 5.858 | 9,835,165 |
| 2024-03-07 | 6.180 | 6.680 | 6.150 | 6.400 | 5.941 | 14,594,715 |
| 2024-03-06 | 6.030 | 6.150 | 5.990 | 6.110 | 5.672 | 4,107,475 |
| 2024-03-05 | 6.140 | 6.140 | 5.970 | 5.990 | 5.561 | 5,172,200 |
| 2024-03-04 | 6.200 | 6.270 | 6.030 | 6.140 | 5.700 | 5,222,273 |
| 2024-03-01 | 6.120 | 6.200 | 6.050 | 6.180 | 5.737 | 6,020,201 |
| 2024-02-29 | 5.700 | 6.110 | 5.700 | 6.060 | 5.625 | 8,155,301 |
| 2024-02-28 | 6.410 | 6.630 | 5.830 | 5.850 | 5.431 | 12,831,200 |
| 2024-02-27 | 6.250 | 6.410 | 6.140 | 6.400 | 5.941 | 4,694,565 |
| 2024-02-26 | 6.090 | 6.430 | 6.040 | 6.290 | 5.839 | 8,807,851 |
| 2024-02-23 | 5.880 | 6.050 | 5.840 | 6.040 | 5.607 | 6,389,804 |
| 2024-02-22 | 5.700 | 5.850 | 5.660 | 5.830 | 5.412 | 6,178,468 |
| 2024-02-21 | 5.510 | 5.930 | 5.510 | 5.710 | 5.301 | 6,837,411 |
| 2024-02-20 | 5.570 | 5.610 | 5.470 | 5.560 | 5.161 | 5,248,159 |
| 2024-02-19 | 5.280 | 5.700 | 5.250 | 5.560 | 5.161 | 12,386,574 |
| 2024-02-08 | 4.740 | 5.250 | 4.680 | 5.220 | 4.846 | 11,887,416 |
| 2024-02-07 | 5.320 | 5.320 | 4.710 | 4.780 | 4.437 | 14,585,462 |
| 2024-02-06 | 5.200 | 5.450 | 4.770 | 5.230 | 4.855 | 10,655,763 |
| 2024-02-05 | 5.880 | 5.910 | 5.290 | 5.290 | 4.911 | 8,684,400 |
| 2024-02-02 | 6.200 | 6.360 | 5.690 | 5.880 | 5.458 | 7,074,400 |
| 2024-02-01 | 6.400 | 6.450 | 6.180 | 6.200 | 5.755 | 6,944,000 |
| 2024-01-31 | 6.700 | 6.780 | 6.410 | 6.460 | 5.997 | 5,510,800 |
| 2024-01-30 | 6.740 | 6.930 | 6.690 | 6.720 | 6.238 | 5,394,200 |
| 2024-01-29 | 6.970 | 7.060 | 6.790 | 6.800 | 6.312 | 5,014,100 |
| 2024-01-26 | 6.950 | 7.110 | 6.930 | 6.970 | 6.470 | 6,161,200 |
| 2024-01-25 | 6.690 | 6.960 | 6.660 | 6.930 | 6.433 | 5,880,300 |
| 2024-01-24 | 6.580 | 6.710 | 6.410 | 6.680 | 6.201 | 6,601,600 |
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.