Bosun Tools Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	7.280	7.430	7.250	7.390	6.860	4,862,002
2023-10-27	7.230	7.350	7.170	7.330	6.804	6,357,300
2023-10-26	7.150	7.300	7.060	7.240	6.721	8,553,502
2023-10-25	6.880	7.050	6.880	7.010	6.507	2,705,500
2023-10-24	6.610	6.870	6.610	6.860	6.368	2,966,700
2023-10-23	6.800	6.870	6.600	6.670	6.192	4,075,770
2023-10-20	6.840	6.960	6.840	6.880	6.387	1,725,500
2023-10-19	6.910	7.000	6.870	6.900	6.405	2,018,800
2023-10-18	7.050	7.050	6.910	6.910	6.415	2,201,307
2023-10-17	7.080	7.080	6.990	7.040	6.535	1,639,600
2023-10-16	7.090	7.110	7.010	7.070	6.563	2,157,600
2023-10-13	7.200	7.200	7.080	7.090	6.582	2,273,100
2023-10-12	7.140	7.210	7.140	7.190	6.674	1,880,900
2023-10-11	7.150	7.210	7.070	7.170	6.656	2,960,900
2023-10-10	7.240	7.270	7.120	7.140	6.628	2,643,500
2023-10-09	7.340	7.350	7.170	7.210	6.693	3,189,900
2023-09-28	7.250	7.370	7.200	7.340	6.814	2,909,900
2023-09-27	7.230	7.330	7.120	7.250	6.730	3,283,246
2023-09-26	7.240	7.340	7.220	7.290	6.767	2,475,400
2023-09-25	7.340	7.370	7.230	7.260	6.739	1,881,800
2023-09-22	7.140	7.340	7.140	7.340	6.814	2,771,975
2023-09-21	7.190	7.280	7.150	7.160	6.647	2,096,000
2023-09-20	7.250	7.290	7.180	7.190	6.674	1,954,900
2023-09-19	7.320	7.360	7.250	7.280	6.758	2,270,690
2023-09-18	7.240	7.360	7.160	7.330	6.804	2,917,890
2023-09-15	7.310	7.370	7.250	7.280	6.758	2,883,300
2023-09-14	7.280	7.370	7.180	7.320	6.795	3,074,401
2023-09-13	7.340	7.390	7.250	7.280	6.758	2,477,475
2023-09-12	7.390	7.410	7.330	7.370	6.842	1,872,402
2023-09-11	7.400	7.430	7.300	7.390	6.860	2,830,800
2023-09-08	7.280	7.410	7.260	7.380	6.851	2,750,675
2023-09-07	7.400	7.440	7.260	7.270	6.749	2,688,928
2023-09-06	7.290	7.430	7.270	7.400	6.869	3,107,915
2023-09-05	7.340	7.360	7.270	7.310	6.786	2,191,800
2023-09-04	7.240	7.350	7.180	7.340	6.814	3,526,100
2023-09-01	7.150	7.210	7.110	7.180	6.665	2,133,400
2023-08-31	7.250	7.260	7.110	7.130	6.619	3,128,900
2023-08-30	7.240	7.320	7.160	7.220	6.702	3,644,950
2023-08-29	6.970	7.230	6.950	7.210	6.693	4,186,400
2023-08-28	7.240	7.270	6.960	6.980	6.480	5,509,600
2023-08-25	7.010	7.150	6.880	6.900	6.405	4,566,646
2023-08-24	7.210	7.210	7.000	7.020	6.517	4,930,000
2023-08-23	7.320	7.350	7.140	7.170	6.656	3,447,000
2023-08-22	7.540	7.640	7.130	7.280	6.758	8,142,100
2023-08-21	7.620	7.760	7.540	7.560	7.018	4,095,800
2023-08-18	7.670	7.870	7.650	7.690	7.139	6,460,200
2023-08-17	7.370	7.740	7.310	7.700	7.148	6,416,845
2023-08-16	7.480	7.490	7.360	7.370	6.842	1,515,270
2023-08-15	7.550	7.570	7.440	7.460	6.925	1,875,500
2023-08-14	7.450	7.590	7.420	7.540	6.999	2,424,100
2023-08-11	7.650	7.660	7.470	7.480	6.944	2,811,002
2023-08-10	7.580	7.680	7.580	7.630	7.083	1,822,801
2023-08-09	7.660	7.770	7.600	7.620	7.074	2,173,943
2023-08-08	7.780	7.780	7.640	7.680	7.129	3,001,700
2023-08-07	7.790	7.840	7.720	7.770	7.213	2,711,400
2023-08-04	7.830	7.880	7.780	7.820	7.259	3,288,500
2023-08-03	7.850	7.940	7.730	7.820	7.259	3,977,601
2023-08-02	7.830	7.940	7.780	7.880	7.315	3,187,970
2023-08-01	7.740	7.840	7.710	7.830	7.269	3,273,301
2023-07-31	7.780	7.830	7.740	7.770	7.213	3,700,075

← NewerPage 13 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.