Bosun Tools Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	7.890	7.920	7.830	7.850	7.258	2,648,112
2023-02-01	7.750	7.890	7.730	7.860	7.268	3,575,874
2023-01-31	7.660	7.770	7.650	7.740	7.157	2,557,600
2023-01-30	7.710	7.740	7.660	7.690	7.110	2,712,790
2023-01-20	7.580	7.660	7.570	7.630	7.055	1,302,599
2023-01-19	7.530	7.590	7.490	7.580	7.009	1,249,457
2023-01-18	7.540	7.610	7.460	7.580	7.009	1,990,215
2023-01-17	7.520	7.520	7.420	7.470	6.907	1,186,500
2023-01-16	7.380	7.480	7.360	7.450	6.888	1,276,400
2023-01-13	7.440	7.510	7.380	7.390	6.833	1,587,985
2023-01-12	7.310	7.440	7.310	7.440	6.879	1,281,600
2023-01-11	7.410	7.450	7.290	7.310	6.759	1,600,700
2023-01-10	7.520	7.520	7.360	7.400	6.842	1,603,600
2023-01-09	7.530	7.590	7.460	7.460	6.898	1,397,000
2023-01-06	7.460	7.520	7.440	7.510	6.944	1,934,565
2023-01-05	7.460	7.480	7.410	7.460	6.898	1,614,265
2023-01-04	7.390	7.480	7.390	7.460	6.898	1,476,750
2023-01-03	7.230	7.440	7.230	7.420	6.861	1,674,065
2022-12-30	7.360	7.360	7.220	7.290	6.741	1,243,465
2022-12-29	7.310	7.330	7.210	7.210	6.667	1,144,500
2022-12-28	7.420	7.420	7.310	7.340	6.787	1,165,700
2022-12-27	7.420	7.450	7.340	7.400	6.842	936,300
2022-12-26	7.220	7.410	7.190	7.380	6.824	1,446,100
2022-12-23	7.290	7.350	7.150	7.220	6.676	1,684,500
2022-12-22	7.590	7.610	7.270	7.290	6.741	2,169,700
2022-12-21	7.640	7.720	7.480	7.500	6.935	1,366,800
2022-12-20	7.520	7.740	7.430	7.620	7.046	2,421,650
2022-12-19	7.670	7.670	7.430	7.480	6.916	2,552,000
2022-12-16	7.740	7.760	7.640	7.650	7.073	1,910,300
2022-12-15	7.710	7.770	7.590	7.750	7.166	3,137,521
2022-12-14	7.730	7.800	7.710	7.730	7.147	1,992,886
2022-12-13	7.740	7.770	7.690	7.700	7.120	1,981,000
2022-12-12	7.740	7.820	7.690	7.730	7.147	2,723,939
2022-12-09	7.830	7.830	7.700	7.780	7.194	3,032,702
2022-12-08	7.800	7.830	7.700	7.770	7.184	3,604,185
2022-12-07	7.900	7.900	7.690	7.770	7.184	4,273,420
2022-12-06	8.010	8.020	7.840	7.870	7.277	3,797,300
2022-12-05	7.890	8.030	7.820	7.990	7.388	6,081,000
2022-12-02	7.960	7.990	7.800	7.890	7.295	5,822,500
2022-12-01	7.950	8.070	7.880	7.970	7.369	6,604,101
2022-11-30	7.980	7.980	7.850	7.900	7.305	3,512,336
2022-11-29	7.930	8.010	7.820	7.930	7.332	4,711,748
2022-11-28	7.850	8.050	7.720	7.860	7.268	4,920,400
2022-11-25	8.130	8.200	7.960	7.990	7.388	6,563,500
2022-11-24	8.010	8.270	7.940	8.190	7.573	8,958,665
2022-11-23	7.910	8.090	7.670	8.030	7.425	8,704,939
2022-11-22	7.950	8.020	7.840	7.920	7.323	4,817,348
2022-11-21	7.760	8.000	7.740	7.940	7.342	4,917,200
2022-11-18	8.090	8.160	7.810	7.840	7.249	9,894,472
2022-11-17	8.010	8.240	7.830	8.130	7.517	11,158,481
2022-11-16	8.450	8.450	7.970	8.020	7.416	13,842,504
2022-11-15	8.380	8.480	8.260	8.460	7.822	9,344,604
2022-11-14	8.400	8.590	8.200	8.500	7.859	12,755,950
2022-11-11	8.510	8.630	8.310	8.310	7.684	14,418,974
2022-11-10	8.320	8.590	8.300	8.410	7.776	18,578,539
2022-11-09	8.500	8.990	8.220	8.690	8.035	28,707,408
2022-11-08	8.220	9.030	8.050	8.470	7.832	25,138,162
2022-11-07	7.900	8.230	7.870	8.210	7.591	13,112,934
2022-11-04	7.960	8.040	7.850	7.970	7.369	9,364,100
2022-11-03	7.600	8.240	7.510	7.970	7.369	14,805,162

← NewerPage 16 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.