Bosun Tools Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	10.190	10.220	9.910	10.200	9.241	2,971,912
2022-02-07	9.900	10.380	9.850	10.110	9.159	4,363,960
2022-01-28	9.900	10.030	9.460	9.700	8.788	3,511,417
2022-01-27	10.070	10.220	9.900	9.930	8.996	3,253,417
2022-01-26	10.070	10.280	9.830	10.200	9.241	3,897,678
2022-01-25	10.450	10.450	9.850	9.910	8.978	4,960,354
2022-01-24	10.140	10.500	9.970	10.500	9.513	7,279,076
2022-01-21	9.850	10.160	9.730	9.970	9.032	4,345,548
2022-01-20	10.300	10.320	9.790	9.810	8.887	5,147,542
2022-01-19	9.740	10.280	9.580	10.200	9.241	8,902,660
2022-01-18	9.670	9.820	9.560	9.740	8.824	4,428,200
2022-01-17	9.310	9.680	9.310	9.660	8.752	4,502,327
2022-01-14	9.390	9.440	9.210	9.290	8.416	1,806,395
2022-01-13	9.500	9.560	9.360	9.380	8.498	1,750,001
2022-01-12	9.480	9.580	9.400	9.500	8.607	1,670,678
2022-01-11	9.450	9.600	9.440	9.460	8.570	1,795,800
2022-01-10	9.450	9.530	9.300	9.520	8.625	1,545,075
2022-01-07	9.510	9.680	9.400	9.430	8.543	2,734,200
2022-01-06	9.250	9.550	9.190	9.490	8.598	2,830,759
2022-01-05	9.440	9.510	9.250	9.310	8.434	2,249,500
2022-01-04	9.210	9.430	9.190	9.430	8.543	2,711,799
2021-12-31	9.190	9.240	9.160	9.190	8.326	1,252,899
2021-12-30	9.210	9.250	9.130	9.170	8.308	2,016,000
2021-12-29	9.280	9.310	9.150	9.180	8.317	1,726,378
2021-12-28	9.240	9.300	9.180	9.280	8.407	1,217,859
2021-12-27	9.180	9.300	9.160	9.190	8.326	1,682,897
2021-12-24	9.440	9.530	9.210	9.220	8.353	2,181,864
2021-12-23	9.440	9.580	9.430	9.450	8.561	1,705,877
2021-12-22	9.680	9.680	9.540	9.550	8.652	2,495,100
2021-12-21	9.530	9.700	9.450	9.640	8.733	2,795,864
2021-12-20	9.460	9.630	9.300	9.530	8.634	3,388,200
2021-12-17	9.410	9.620	9.340	9.510	8.616	3,100,165
2021-12-16	9.420	9.460	9.280	9.420	8.534	1,714,500
2021-12-15	9.350	9.560	9.330	9.420	8.534	2,824,542
2021-12-14	9.250	9.350	9.120	9.330	8.453	1,890,001
2021-12-13	9.200	9.280	9.150	9.240	8.371	1,653,350
2021-12-10	9.260	9.270	9.150	9.180	8.317	1,564,146
2021-12-09	9.270	9.310	9.180	9.230	8.362	1,835,562
2021-12-08	9.110	9.290	9.050	9.260	8.389	2,258,298
2021-12-07	9.150	9.340	8.960	9.070	8.217	3,680,600
2021-12-06	9.510	9.580	9.210	9.220	8.353	3,513,600
2021-12-03	9.650	9.730	9.450	9.550	8.652	2,777,100
2021-12-02	9.770	9.800	9.600	9.630	8.724	2,958,773
2021-12-01	9.560	9.770	9.550	9.700	8.788	2,754,867
2021-11-30	9.620	9.760	9.490	9.580	8.679	3,526,859
2021-11-29	9.740	9.830	9.570	9.580	8.679	4,480,933
2021-11-26	9.700	10.200	9.630	9.940	9.005	5,892,666
2021-11-25	9.680	9.840	9.630	9.720	8.806	3,845,379
2021-11-24	10.130	10.130	9.620	9.680	8.770	8,584,625
2021-11-23	10.300	10.350	10.100	10.110	9.159	8,314,201
2021-11-22	9.870	10.460	9.800	10.450	9.467	10,961,617
2021-11-19	10.900	10.950	9.780	10.100	9.150	16,663,529
2021-11-18	10.320	10.320	10.320	10.320	9.350	1,734,258
2021-11-17	9.380	9.380	9.380	9.380	8.498	0
2021-11-16	9.380	9.380	9.380	9.380	8.498	0
2021-11-15	9.380	9.380	9.380	9.380	8.498	0
2021-11-12	9.380	9.380	9.380	9.380	8.498	0
2021-11-11	9.380	9.380	9.380	9.380	8.498	0
2021-11-10	8.780	9.420	8.780	9.380	8.498	9,632,973
2021-11-09	8.400	8.800	8.370	8.770	7.945	5,037,800

← NewerPage 20 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.