Bosun Tools Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	7.710	7.780	7.580	7.630	7.055	8,679,662
2022-11-01	7.650	7.810	7.620	7.740	7.157	7,622,245
2022-10-31	7.550	7.750	7.370	7.710	7.129	9,639,708
2022-10-28	7.890	7.910	7.420	7.550	6.981	13,185,935
2022-10-27	8.090	8.130	7.830	7.920	7.323	13,948,530
2022-10-26	8.160	8.220	7.950	8.150	7.536	18,659,863
2022-10-25	7.790	8.750	7.710	8.370	7.739	26,025,760
2022-10-24	7.880	8.500	7.810	7.950	7.351	25,520,742
2022-10-21	7.160	7.840	7.120	7.840	7.249	10,492,940
2022-10-20	7.120	7.230	7.010	7.130	6.593	3,643,265
2022-10-19	7.170	7.230	7.080	7.120	6.583	3,224,040
2022-10-18	7.120	7.270	7.070	7.170	6.630	4,614,700
2022-10-17	6.970	7.180	6.900	7.140	6.602	3,942,290
2022-10-14	6.870	7.030	6.870	7.000	6.472	3,499,400
2022-10-13	6.830	6.940	6.820	6.860	6.343	3,533,600
2022-10-12	6.680	6.870	6.610	6.830	6.315	3,215,240
2022-10-11	6.570	6.700	6.500	6.660	6.158	2,545,500
2022-10-10	6.830	6.850	6.570	6.600	6.103	4,161,900
2022-09-30	6.920	6.990	6.730	6.830	6.315	4,543,800
2022-09-29	7.150	7.210	6.960	6.970	6.445	6,816,400
2022-09-28	7.090	7.450	6.910	7.230	6.685	12,891,096
2022-09-27	7.020	7.140	6.950	7.130	6.593	6,715,135
2022-09-26	7.100	7.230	6.970	7.040	6.509	6,915,900
2022-09-23	7.540	7.600	7.230	7.230	6.685	8,456,200
2022-09-22	7.450	7.610	7.420	7.470	6.907	7,264,890
2022-09-21	7.410	7.640	7.280	7.560	6.990	8,499,990
2022-09-20	7.470	7.560	7.390	7.520	6.953	10,323,270
2022-09-19	7.870	7.940	7.400	7.410	6.851	14,850,190
2022-09-16	8.630	8.720	7.880	7.890	7.295	22,999,146
2022-09-15	8.800	9.120	8.580	8.700	8.044	29,059,825
2022-09-14	8.520	9.750	8.450	9.240	8.544	44,696,167
2022-09-13	10.430	10.430	9.390	9.390	8.682	43,224,837
2022-09-09	10.430	10.430	10.280	10.430	9.644	30,621,478
2022-09-08	9.120	9.480	9.120	9.480	8.765	8,573,073
2022-09-07	7.810	8.620	7.790	8.620	7.970	12,125,888
2022-09-06	7.790	7.870	7.710	7.840	7.249	1,647,300
2022-09-05	7.690	7.780	7.510	7.770	7.184	1,359,506
2022-09-02	7.610	7.710	7.610	7.680	7.101	1,201,529
2022-09-01	7.740	7.770	7.560	7.600	7.027	1,667,998
2022-08-31	7.910	7.910	7.730	7.750	7.166	2,484,285
2022-08-30	7.990	8.010	7.820	7.920	7.323	1,079,800
2022-08-29	7.880	8.000	7.690	7.980	7.379	1,472,802
2022-08-26	7.860	7.950	7.800	7.890	7.295	1,963,000
2022-08-25	7.960	8.070	7.750	7.820	7.231	2,074,501
2022-08-24	8.320	8.350	7.940	7.990	7.388	2,420,505
2022-08-23	8.070	8.310	8.050	8.300	7.674	2,312,942
2022-08-22	8.050	8.290	8.050	8.090	7.480	2,208,800
2022-08-19	8.400	8.500	8.170	8.190	7.573	3,159,900
2022-08-18	8.360	8.430	8.320	8.370	7.739	2,420,700
2022-08-17	8.420	8.550	8.340	8.360	7.730	3,015,347
2022-08-16	8.560	8.570	8.310	8.410	7.776	6,501,675
2022-08-15	8.300	8.750	8.300	8.590	7.943	8,940,523
2022-08-12	8.190	8.260	8.010	8.100	7.489	2,013,700
2022-08-11	8.220	8.220	8.040	8.130	7.517	3,045,093
2022-08-10	8.100	8.200	8.040	8.120	7.508	2,528,600
2022-08-09	7.870	8.360	7.790	8.070	7.462	6,146,422
2022-08-08	7.630	7.920	7.500	7.880	7.286	2,493,638
2022-08-05	7.680	7.700	7.500	7.630	7.055	1,766,292
2022-08-04	7.550	7.610	7.450	7.590	7.018	1,388,900
2022-08-03	7.580	7.850	7.420	7.470	6.907	1,756,075

← NewerPage 17 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.