Bosun Tools Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	7.970	8.350	7.810	8.020	7.266	7,611,402
2022-05-09	7.150	7.790	7.090	7.790	7.057	2,931,300
2022-05-06	7.130	7.210	6.950	7.080	6.414	1,726,500
2022-05-05	6.960	7.390	6.870	7.210	6.532	2,756,455
2022-04-29	6.700	6.930	6.700	6.860	6.215	1,445,050
2022-04-28	6.720	6.780	6.590	6.660	6.034	2,035,400
2022-04-27	6.440	6.800	6.300	6.710	6.079	2,474,200
2022-04-26	6.970	7.050	6.400	6.540	5.925	3,401,000
2022-04-25	7.590	7.590	6.980	6.990	6.333	2,186,901
2022-04-22	7.800	7.820	7.500	7.620	6.903	1,777,755
2022-04-21	7.870	7.890	7.700	7.760	7.030	1,146,280
2022-04-20	7.980	7.980	7.830	7.880	7.139	990,000
2022-04-19	7.900	8.200	7.860	7.890	7.148	748,500
2022-04-18	7.800	7.900	7.610	7.890	7.148	809,600
2022-04-15	7.830	7.890	7.670	7.750	7.021	1,277,401
2022-04-14	7.930	8.000	7.800	7.860	7.121	817,600
2022-04-13	8.150	8.150	7.780	7.820	7.085	1,235,000
2022-04-12	7.630	7.940	7.520	7.870	7.130	1,356,401
2022-04-11	7.960	8.050	7.610	7.640	6.922	2,081,371
2022-04-08	8.120	8.180	7.990	8.040	7.284	989,000
2022-04-07	8.290	8.400	8.100	8.100	7.338	1,499,271
2022-04-06	8.370	8.400	8.220	8.340	7.556	1,038,500
2022-04-01	8.350	8.400	8.180	8.250	7.474	1,603,062
2022-03-31	8.300	8.660	8.240	8.450	7.655	2,298,362
2022-03-30	8.250	8.340	8.190	8.300	7.519	881,800
2022-03-29	8.370	8.380	8.170	8.180	7.411	1,057,900
2022-03-28	8.370	8.450	8.220	8.350	7.565	1,259,262
2022-03-25	8.480	8.520	8.380	8.390	7.601	1,197,181
2022-03-24	8.680	8.740	8.380	8.420	7.628	2,388,381
2022-03-23	8.690	8.900	8.550	8.720	7.900	2,887,432
2022-03-22	8.780	9.200	8.620	8.690	7.873	4,398,081
2022-03-21	8.320	9.200	8.230	8.880	8.045	5,203,300
2022-03-18	8.250	8.410	8.140	8.360	7.574	1,474,300
2022-03-17	8.290	8.450	8.220	8.220	7.447	2,154,900
2022-03-16	8.310	8.330	7.800	8.240	7.465	3,646,714
2022-03-15	8.770	8.830	8.130	8.170	7.402	2,634,200
2022-03-14	8.710	8.980	8.560	8.830	8.000	2,082,100
2022-03-11	8.750	8.780	8.470	8.730	7.909	1,540,200
2022-03-10	8.660	8.840	8.660	8.750	7.927	1,312,341
2022-03-09	8.750	8.860	8.240	8.530	7.728	2,074,072
2022-03-08	9.170	9.170	8.700	8.750	7.927	2,807,200
2022-03-07	9.210	9.260	9.070	9.130	8.271	1,455,500
2022-03-04	9.290	9.330	9.180	9.190	8.326	1,371,030
2022-03-03	9.420	9.420	9.270	9.290	8.416	1,265,200
2022-03-02	9.310	9.380	9.260	9.320	8.444	1,233,000
2022-03-01	9.170	9.440	9.170	9.360	8.480	1,263,900
2022-02-28	9.490	9.620	9.170	9.260	8.389	2,477,748
2022-02-25	9.650	9.650	9.350	9.370	8.489	1,945,001
2022-02-24	9.840	9.920	9.270	9.430	8.543	4,318,200
2022-02-23	9.750	9.960	9.690	9.890	8.960	1,989,169
2022-02-22	10.020	10.020	9.710	9.730	8.815	2,493,450
2022-02-21	9.920	10.030	9.790	10.010	9.069	2,218,595
2022-02-18	9.810	9.890	9.700	9.790	8.869	2,059,096
2022-02-17	10.020	10.110	9.790	9.840	8.915	2,277,748
2022-02-16	9.860	10.040	9.800	9.930	8.996	2,246,300
2022-02-15	10.050	10.120	9.700	9.850	8.924	3,745,350
2022-02-14	9.970	10.150	9.900	10.030	9.087	1,968,311
2022-02-11	10.190	10.190	9.930	10.050	9.105	2,711,945
2022-02-10	10.300	10.300	10.080	10.170	9.214	2,396,380
2022-02-09	10.210	10.340	10.120	10.270	9.304	4,317,677

← NewerPage 19 of 21 · 1,218 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.