Bosun Tools Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	7.900	7.900	7.500	7.610	7.036	2,606,675
2022-08-01	7.960	8.050	7.880	7.940	7.342	1,543,000
2022-07-29	8.020	8.140	7.930	7.950	7.351	2,026,395
2022-07-28	7.960	8.100	7.910	7.970	7.369	2,265,702
2022-07-27	7.730	7.980	7.650	7.950	7.351	4,025,862
2022-07-26	7.600	7.800	7.510	7.750	7.166	2,002,175
2022-07-25	7.680	7.760	7.530	7.570	6.999	1,241,000
2022-07-22	7.700	7.810	7.600	7.670	7.092	1,757,900
2022-07-21	7.790	7.830	7.710	7.710	7.129	1,742,400
2022-07-20	7.640	7.800	7.590	7.800	7.212	2,291,900
2022-07-19	7.630	7.630	7.520	7.630	7.055	1,295,900
2022-07-18	7.220	7.580	7.220	7.580	7.009	2,444,300
2022-07-15	7.400	7.470	7.210	7.210	6.667	1,871,800
2022-07-14	7.460	7.510	7.420	7.460	6.898	991,500
2022-07-13	7.390	7.530	7.310	7.470	6.907	1,632,200
2022-07-12	7.500	7.500	7.310	7.310	6.759	1,436,701
2022-07-11	7.570	7.580	7.410	7.470	6.907	1,006,400
2022-07-08	7.560	7.650	7.490	7.530	6.962	1,479,000
2022-07-07	7.620	7.690	7.550	7.560	6.990	1,880,725
2022-07-06	7.520	7.800	7.430	7.620	7.046	1,930,036
2022-07-05	7.680	7.700	7.430	7.520	6.953	1,408,300
2022-07-04	7.780	7.790	7.540	7.630	7.055	1,528,500
2022-07-01	7.560	7.760	7.520	7.700	7.120	2,632,165
2022-06-30	7.580	7.680	7.540	7.570	6.999	1,863,700
2022-06-29	7.750	7.810	7.510	7.530	6.962	2,820,600
2022-06-28	7.480	7.850	7.430	7.790	7.203	3,196,418
2022-06-27	7.510	7.570	7.460	7.470	6.907	2,042,900
2022-06-24	7.470	7.550	7.450	7.510	6.944	1,657,800
2022-06-23	7.370	7.500	7.350	7.470	6.907	2,276,202
2022-06-22	7.410	7.460	7.340	7.340	6.787	1,865,300
2022-06-21	7.460	7.530	7.300	7.390	6.833	1,389,800
2022-06-20	7.280	7.490	7.280	7.450	6.888	1,855,600
2022-06-17	7.230	7.300	7.160	7.280	6.731	1,377,900
2022-06-16	7.230	7.320	7.230	7.280	6.731	1,268,800
2022-06-15	7.270	7.370	7.230	7.230	6.685	1,935,540
2022-06-14	7.200	7.260	6.980	7.240	6.694	2,168,800
2022-06-13	7.270	7.320	7.190	7.230	6.685	1,734,400
2022-06-10	7.210	7.340	7.200	7.290	6.741	1,150,000
2022-06-09	7.390	7.400	7.210	7.210	6.667	1,509,000
2022-06-08	7.500	7.500	7.290	7.380	6.824	2,027,941
2022-06-07	7.580	7.610	7.420	7.480	6.916	1,736,085
2022-06-06	7.580	7.640	7.560	7.600	7.027	1,647,600
2022-06-02	7.420	7.600	7.400	7.570	6.999	1,537,820
2022-06-01	7.430	7.510	7.350	7.450	6.888	1,689,300
2022-05-31	7.350	7.420	7.260	7.400	6.842	2,072,501
2022-05-30	7.350	7.380	7.270	7.310	6.759	1,659,220
2022-05-27	7.330	7.530	7.280	7.310	6.759	2,257,220
2022-05-26	7.420	7.480	7.290	7.430	6.731	1,470,600
2022-05-25	7.400	7.400	7.270	7.390	6.695	1,310,948
2022-05-24	7.640	7.690	7.300	7.300	6.614	2,683,602
2022-05-23	7.610	7.700	7.600	7.700	6.976	1,720,700
2022-05-20	7.680	7.730	7.610	7.680	6.958	1,809,700
2022-05-19	7.510	7.720	7.500	7.630	6.912	1,963,580
2022-05-18	7.710	7.800	7.600	7.720	6.994	3,017,500
2022-05-17	7.700	8.000	7.410	7.870	7.130	5,869,530
2022-05-16	8.370	8.510	7.700	7.700	6.976	9,174,664
2022-05-13	9.350	9.350	8.480	8.560	7.755	13,252,126
2022-05-12	8.200	8.630	8.120	8.500	7.701	4,751,490
2022-05-11	8.020	8.430	7.900	8.160	7.393	5,828,382
2022-05-10	7.970	8.350	7.810	8.020	7.266	7,611,402

← NewerPage 18 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.