Bosun Tools Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	7.310	7.500	7.250	7.470	6.907	5,101,712
2023-04-27	7.210	7.330	7.150	7.240	6.694	3,875,802
2023-04-26	7.090	7.290	7.010	7.200	6.657	4,134,800
2023-04-25	7.300	7.340	6.970	7.090	6.556	7,027,902
2023-04-24	7.500	7.540	7.250	7.300	6.750	6,926,048
2023-04-21	7.760	7.920	7.480	7.500	6.935	8,944,667
2023-04-20	7.760	7.860	7.700	7.830	7.240	5,067,506
2023-04-19	7.990	8.040	7.760	7.790	7.203	8,345,737
2023-04-18	8.120	8.120	7.970	8.060	7.453	8,052,305
2023-04-17	7.880	8.280	7.880	8.140	7.526	15,334,935
2023-04-14	7.870	7.940	7.810	7.930	7.332	5,641,300
2023-04-13	7.990	8.040	7.880	7.880	7.286	6,995,106
2023-04-12	7.950	8.090	7.920	7.960	7.360	8,119,448
2023-04-11	7.790	8.050	7.480	8.030	7.425	13,132,746
2023-04-10	7.780	7.820	7.730	7.820	7.231	6,411,154
2023-04-07	7.800	7.850	7.770	7.780	7.194	6,743,817
2023-04-06	7.930	7.980	7.830	7.860	7.268	7,580,809
2023-04-04	7.830	7.980	7.740	7.980	7.379	13,667,049
2023-04-03	7.820	7.830	7.770	7.820	7.231	7,525,300
2023-03-31	7.750	7.840	7.720	7.830	7.240	6,971,694
2023-03-30	7.880	7.890	7.680	7.750	7.166	9,530,299
2023-03-29	7.970	8.000	7.820	7.890	7.295	10,080,000
2023-03-28	8.020	8.080	7.880	7.940	7.342	14,266,204
2023-03-27	8.290	8.300	8.020	8.020	7.416	19,248,700
2023-03-24	8.230	8.310	8.180	8.260	7.637	15,899,597
2023-03-23	8.320	8.320	8.160	8.260	7.637	20,959,400
2023-03-22	8.450	8.470	8.290	8.310	7.684	26,697,190
2023-03-21	8.810	8.870	8.350	8.420	7.785	43,986,920
2023-03-20	9.700	9.700	9.030	9.050	8.368	56,012,100
2023-03-17	8.880	9.560	8.800	9.560	8.839	67,246,916
2023-03-16	7.920	8.690	7.800	8.690	8.035	25,727,042
2023-03-15	7.540	8.020	7.510	7.900	7.305	9,165,300
2023-03-14	7.550	7.630	7.420	7.540	6.972	1,926,250
2023-03-13	7.670	7.780	7.550	7.610	7.036	2,469,900
2023-03-10	7.750	7.820	7.670	7.740	7.157	2,277,200
2023-03-09	7.780	7.820	7.710	7.770	7.184	1,622,600
2023-03-08	7.730	7.780	7.670	7.770	7.184	1,819,400
2023-03-07	7.910	7.910	7.700	7.720	7.138	2,902,904
2023-03-06	7.940	7.980	7.880	7.890	7.295	1,778,000
2023-03-03	8.020	8.020	7.930	7.940	7.342	2,447,950
2023-03-02	8.000	8.030	7.920	7.970	7.369	4,917,842
2023-03-01	7.890	7.950	7.870	7.920	7.323	2,351,550
2023-02-28	7.900	7.920	7.810	7.890	7.295	1,486,000
2023-02-27	7.920	8.030	7.840	7.860	7.268	2,339,500
2023-02-24	7.940	7.990	7.890	7.950	7.351	2,253,600
2023-02-23	7.980	8.040	7.880	7.940	7.342	3,110,879
2023-02-22	7.890	7.980	7.860	7.960	7.360	2,415,100
2023-02-21	7.900	7.940	7.850	7.920	7.323	1,675,000
2023-02-20	7.790	7.890	7.730	7.890	7.295	2,090,700
2023-02-17	7.780	7.930	7.770	7.780	7.194	1,966,889
2023-02-16	8.000	8.030	7.700	7.790	7.203	3,753,100
2023-02-15	8.000	8.040	7.960	8.000	7.397	2,320,848
2023-02-14	8.020	8.070	7.960	8.000	7.397	2,567,270
2023-02-13	7.980	8.050	7.920	8.020	7.416	4,262,457
2023-02-10	7.900	7.990	7.890	7.920	7.323	2,641,985
2023-02-09	7.830	7.960	7.800	7.920	7.323	4,102,450
2023-02-08	7.890	7.940	7.800	7.850	7.258	2,675,031
2023-02-07	7.820	7.910	7.820	7.900	7.305	2,665,974
2023-02-06	7.810	7.880	7.810	7.830	7.240	1,852,600
2023-02-03	7.890	7.910	7.750	7.850	7.258	2,746,275

← NewerPage 15 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.