Bosun Tools Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	6.430	6.610	6.320	6.560	6.090	7,703,900
2024-01-22	6.970	7.000	6.430	6.510	6.043	8,021,300
2024-01-19	7.100	7.150	7.000	7.000	6.498	4,586,600
2024-01-18	7.060	7.160	6.850	7.080	6.572	8,240,100
2024-01-17	7.260	7.380	7.110	7.110	6.600	6,327,350
2024-01-16	7.370	7.390	7.190	7.310	6.786	7,427,711
2024-01-15	7.490	7.490	7.280	7.350	6.823	8,653,700
2024-01-12	7.770	7.780	7.480	7.500	6.962	11,672,134
2024-01-11	7.740	7.840	7.410	7.820	7.259	19,793,401
2024-01-10	7.890	7.930	7.690	7.720	7.166	13,425,002
2024-01-09	8.020	8.150	7.770	7.940	7.371	21,520,467
2024-01-08	7.700	8.440	7.700	8.030	7.454	32,691,740
2024-01-05	8.010	8.040	7.620	7.670	7.120	19,896,105
2024-01-04	8.100	8.150	7.990	8.010	7.436	16,621,502
2024-01-03	8.250	8.320	8.110	8.190	7.603	23,681,842
2024-01-02	8.100	8.680	8.080	8.400	7.798	37,626,640
2023-12-29	8.030	8.150	8.000	8.100	7.519	18,736,070
2023-12-28	8.050	8.220	7.950	8.090	7.510	23,464,368
2023-12-27	8.060	8.470	7.960	8.220	7.631	31,076,168
2023-12-26	8.100	8.220	7.950	8.180	7.593	33,025,043
2023-12-25	7.710	8.500	7.670	8.240	7.649	29,557,978
2023-12-22	7.840	7.880	7.680	7.730	7.176	5,593,900
2023-12-21	7.690	7.850	7.530	7.830	7.269	5,566,197
2023-12-20	7.700	7.830	7.660	7.720	7.166	3,662,997
2023-12-19	7.680	7.770	7.590	7.730	7.176	3,041,800
2023-12-18	7.720	7.800	7.630	7.640	7.092	4,101,600
2023-12-15	7.770	7.810	7.690	7.700	7.148	3,344,300
2023-12-14	7.800	7.860	7.730	7.780	7.222	3,748,071
2023-12-13	7.790	7.870	7.700	7.800	7.241	5,286,271
2023-12-12	7.670	7.830	7.610	7.810	7.250	4,800,700
2023-12-11	7.560	7.710	7.480	7.680	7.129	4,345,445
2023-12-08	7.680	7.760	7.530	7.540	6.999	3,765,200
2023-12-07	7.770	7.810	7.680	7.720	7.166	2,712,466
2023-12-06	7.640	7.800	7.640	7.770	7.213	3,185,200
2023-12-05	7.710	7.790	7.670	7.720	7.166	3,527,400
2023-12-04	7.750	7.790	7.670	7.780	7.222	2,705,439
2023-12-01	7.820	7.820	7.680	7.740	7.185	3,219,800
2023-11-30	7.860	7.860	7.680	7.760	7.204	2,645,100
2023-11-29	7.840	7.890	7.790	7.840	7.278	2,706,900
2023-11-28	7.780	7.850	7.720	7.840	7.278	3,089,168
2023-11-27	7.720	7.790	7.640	7.750	7.194	3,889,864
2023-11-24	7.800	7.810	7.690	7.720	7.166	3,419,500
2023-11-23	7.660	7.800	7.640	7.760	7.204	3,139,302
2023-11-22	7.710	7.800	7.670	7.690	7.139	4,127,900
2023-11-21	7.870	7.870	7.690	7.720	7.166	4,472,900
2023-11-20	7.810	7.940	7.740	7.880	7.315	5,083,200
2023-11-17	7.700	7.800	7.640	7.760	7.204	3,579,200
2023-11-16	7.690	7.720	7.660	7.660	7.111	2,813,800
2023-11-15	7.760	7.760	7.660	7.690	7.139	3,848,100
2023-11-14	7.700	7.750	7.660	7.740	7.185	2,877,500
2023-11-13	7.590	7.700	7.540	7.700	7.148	3,979,400
2023-11-10	7.550	7.600	7.500	7.590	7.046	2,796,300
2023-11-09	7.560	7.580	7.520	7.550	7.009	2,951,101
2023-11-08	7.560	7.620	7.530	7.550	7.009	3,589,316
2023-11-07	7.470	7.620	7.430	7.530	6.990	4,846,000
2023-11-06	7.500	7.550	7.430	7.470	6.934	3,667,200
2023-11-03	7.500	7.570	7.400	7.450	6.916	4,556,800
2023-11-02	7.500	7.680	7.450	7.490	6.953	4,360,064
2023-11-01	7.410	7.570	7.380	7.500	6.962	6,384,300
2023-10-31	7.390	7.620	7.390	7.410	6.879	5,976,266

← NewerPage 12 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.