Bosun Tools Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	7.670	7.770	7.560	7.750	7.194	3,711,201
2023-07-27	7.690	7.780	7.620	7.650	7.101	3,033,300
2023-07-26	7.680	7.690	7.610	7.690	7.139	2,025,150
2023-07-25	7.590	7.680	7.560	7.670	7.120	3,310,300
2023-07-24	7.540	7.600	7.470	7.560	7.018	2,141,000
2023-07-21	7.540	7.590	7.500	7.530	6.990	1,815,400
2023-07-20	7.590	7.650	7.540	7.540	6.999	2,556,400
2023-07-19	7.620	7.650	7.560	7.600	7.055	1,646,603
2023-07-18	7.650	7.680	7.520	7.640	7.092	2,651,400
2023-07-17	7.510	7.630	7.480	7.610	7.064	2,385,000
2023-07-14	7.600	7.610	7.530	7.560	7.018	2,038,601
2023-07-13	7.650	7.650	7.540	7.600	7.055	2,589,000
2023-07-12	7.660	7.700	7.560	7.590	7.046	1,681,400
2023-07-11	7.630	7.670	7.570	7.660	7.111	2,083,500
2023-07-10	7.630	7.640	7.540	7.590	7.046	1,737,439
2023-07-07	7.570	7.610	7.500	7.580	7.036	2,469,640
2023-07-06	7.630	7.640	7.520	7.560	7.018	2,014,640
2023-07-05	7.680	7.690	7.580	7.600	7.055	2,152,120
2023-07-04	7.630	7.680	7.570	7.670	7.120	2,521,039
2023-07-03	7.660	7.740	7.560	7.600	7.055	2,966,139
2023-06-30	7.570	7.650	7.530	7.590	7.018	3,641,521
2023-06-29	7.480	7.590	7.470	7.550	6.981	2,457,145
2023-06-28	7.480	7.510	7.330	7.490	6.925	2,603,245
2023-06-27	7.310	7.480	7.260	7.470	6.907	2,797,298
2023-06-26	7.390	7.430	7.240	7.240	6.694	2,631,500
2023-06-21	7.410	7.450	7.360	7.380	6.824	1,961,100
2023-06-20	7.480	7.480	7.370	7.400	6.842	1,925,100
2023-06-19	7.590	7.590	7.450	7.450	6.888	2,005,400
2023-06-16	7.450	7.570	7.440	7.530	6.962	2,468,400
2023-06-15	7.420	7.470	7.350	7.450	6.888	2,152,875
2023-06-14	7.440	7.460	7.390	7.410	6.851	1,922,500
2023-06-13	7.400	7.470	7.370	7.440	6.879	1,711,600
2023-06-12	7.350	7.430	7.230	7.410	6.851	2,695,047
2023-06-09	7.260	7.340	7.220	7.310	6.759	2,421,247
2023-06-08	7.310	7.340	7.230	7.300	6.750	2,258,300
2023-06-07	7.290	7.410	7.220	7.320	6.768	2,263,953
2023-06-06	7.420	7.450	7.280	7.290	6.741	3,015,600
2023-06-05	7.400	7.480	7.400	7.440	6.879	2,329,300
2023-06-02	7.340	7.460	7.330	7.420	6.861	2,026,000
2023-06-01	7.440	7.440	7.230	7.340	6.787	3,537,100
2023-05-31	7.650	7.660	7.400	7.430	6.870	5,584,300
2023-05-30	7.520	7.780	7.460	7.700	7.120	4,510,700
2023-05-29	7.660	7.700	7.510	7.520	6.953	2,988,400
2023-05-26	7.700	7.730	7.610	7.660	7.083	2,696,400
2023-05-25	7.700	7.780	7.620	7.720	7.138	2,868,002
2023-05-24	7.660	7.780	7.590	7.720	7.138	2,823,853
2023-05-23	7.760	7.790	7.630	7.640	7.064	2,651,700
2023-05-22	7.730	7.780	7.710	7.740	7.157	2,647,076
2023-05-19	7.720	7.780	7.650	7.730	7.147	3,494,250
2023-05-18	7.670	7.780	7.670	7.720	7.138	4,418,300
2023-05-17	7.560	7.690	7.550	7.670	7.092	3,125,100
2023-05-16	7.660	7.690	7.500	7.560	6.990	3,461,200
2023-05-15	7.570	7.660	7.420	7.630	7.055	2,933,800
2023-05-12	7.600	7.670	7.560	7.580	7.009	2,204,601
2023-05-11	7.650	7.780	7.540	7.640	7.064	4,815,302
2023-05-10	7.480	7.580	7.450	7.550	6.981	2,602,077
2023-05-09	7.580	7.680	7.480	7.510	6.944	3,681,630
2023-05-08	7.520	7.630	7.520	7.580	7.009	3,122,215
2023-05-05	7.590	7.620	7.470	7.510	6.944	3,413,200
2023-05-04	7.470	7.640	7.450	7.590	7.018	4,925,578

← NewerPage 14 of 21 · 1,217 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.