Bosun Tools Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	5.780	5.870	5.630	5.700	5.700	5,609,494
2026-07-17	5.850	5.920	5.740	5.770	5.770	5,141,750
2026-07-16	5.780	5.900	5.750	5.830	5.830	3,612,349
2026-07-15	5.690	5.850	5.650	5.830	5.830	4,321,650
2026-07-14	5.540	5.730	5.530	5.720	5.720	4,330,200
2026-07-13	5.680	5.710	5.530	5.550	5.550	4,597,600
2026-07-10	5.600	5.800	5.530	5.710	5.710	4,905,926
2026-07-09	5.630	5.690	5.510	5.610	5.610	3,943,800
2026-07-08	5.730	5.730	5.590	5.660	5.660	2,960,200
2026-07-07	5.850	5.860	5.690	5.730	5.730	2,615,375
2026-07-06	5.840	5.980	5.800	5.850	5.850	3,473,901
2026-07-03	5.720	5.870	5.720	5.840	5.840	4,340,302
2026-07-02	5.740	5.850	5.710	5.720	5.720	3,894,500
2026-07-01	5.660	5.780	5.590	5.720	5.720	4,858,181
2026-06-30	5.670	5.760	5.580	5.630	5.630	4,389,175
2026-06-29	5.700	5.770	5.520	5.720	5.720	4,690,175
2026-06-26	5.840	5.890	5.740	5.750	5.750	4,699,700
2026-06-25	5.980	6.010	5.800	5.880	5.880	4,275,002
2026-06-24	6.150	6.170	5.910	5.980	5.980	6,520,985
2026-06-23	6.040	6.410	6.030	6.160	6.160	10,206,172
2026-06-22	5.860	6.110	5.670	6.070	6.070	7,886,282
2026-06-18	5.860	5.940	5.770	5.860	5.860	3,862,087
2026-06-17	6.010	6.030	5.860	5.910	5.910	4,631,915
2026-06-16	6.100	6.100	5.980	6.020	6.020	5,067,485
2026-06-15	6.180	6.230	6.060	6.080	6.080	5,993,568
2026-06-12	6.110	6.210	6.030	6.130	6.130	4,875,342
2026-06-11	6.080	6.120	5.980	6.060	6.060	3,741,350
2026-06-10	6.120	6.170	6.030	6.130	6.130	3,584,700
2026-06-09	6.220	6.230	6.070	6.180	6.180	2,705,000
2026-06-08	6.190	6.280	6.070	6.160	6.160	4,305,818
2026-06-05	6.200	6.330	6.140	6.260	6.260	4,735,918
2026-06-04	6.330	6.330	6.150	6.210	6.210	5,117,500
2026-06-03	6.260	6.450	6.200	6.330	6.330	6,000,600
2026-06-02	6.400	6.440	6.240	6.260	6.260	4,432,000
2026-06-01	6.150	6.460	6.120	6.390	6.390	6,489,602
2026-05-29	6.310	6.390	6.190	6.190	6.190	4,866,405
2026-05-28	6.210	6.350	6.170	6.300	6.300	4,707,400
2026-05-27	6.330	6.360	6.140	6.220	6.220	5,556,500
2026-05-26	6.500	6.510	6.280	6.340	6.340	5,001,200
2026-05-25	6.530	6.620	6.430	6.500	6.500	4,569,500
2026-05-22	6.400	6.610	6.340	6.540	6.540	4,986,800
2026-05-21	6.580	6.620	6.340	6.360	6.360	5,444,605
2026-05-20	6.610	6.620	6.500	6.570	6.570	3,730,400
2026-05-19	6.500	6.620	6.470	6.610	6.610	4,779,700
2026-05-18	6.710	6.720	6.530	6.610	6.460	7,552,100
2026-05-15	6.700	6.780	6.640	6.700	6.548	5,210,900
2026-05-14	6.880	6.890	6.720	6.720	6.568	4,642,520
2026-05-13	6.860	6.910	6.810	6.860	6.704	4,310,600
2026-05-12	6.940	6.940	6.820	6.830	6.675	4,615,645
2026-05-11	6.960	6.980	6.860	6.930	6.773	5,880,300
2026-05-08	6.930	6.960	6.900	6.960	6.802	3,771,813
2026-05-07	6.960	7.020	6.920	6.930	6.773	5,459,635
2026-05-06	6.950	7.000	6.900	6.960	6.802	5,487,100
2026-04-30	6.880	6.970	6.880	6.950	6.792	4,874,800
2026-04-29	6.790	6.940	6.790	6.910	6.753	5,966,400
2026-04-28	6.820	6.860	6.750	6.810	6.656	4,763,730
2026-04-27	6.830	6.870	6.620	6.860	6.704	9,060,836
2026-04-24	6.790	6.940	6.740	6.860	6.704	5,211,600
2026-04-23	6.840	6.890	6.790	6.830	6.675	4,492,300
2026-04-22	6.920	6.920	6.830	6.840	6.685	4,726,111

← NewerPage 2 of 21 · 1,216 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.