Bosun Tools Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	6.980	6.980	6.860	6.920	6.763	4,942,382
2026-04-20	6.960	6.990	6.930	6.970	6.812	4,143,700
2026-04-17	7.000	7.070	6.940	6.970	6.812	6,061,602
2026-04-16	6.940	7.020	6.880	7.010	6.851	7,036,900
2026-04-15	6.940	7.000	6.870	6.880	6.724	4,898,102
2026-04-14	6.940	6.950	6.850	6.940	6.783	3,934,501
2026-04-13	6.900	6.930	6.850	6.890	6.734	3,771,308
2026-04-10	6.910	7.020	6.910	6.930	6.773	5,057,100
2026-04-09	7.000	7.020	6.860	6.890	6.734	6,106,500
2026-04-08	6.910	7.080	6.910	7.010	6.851	6,431,400
2026-04-07	6.690	6.850	6.660	6.840	6.685	5,448,500
2026-04-03	6.870	6.900	6.670	6.680	6.528	5,796,201
2026-04-02	6.980	7.020	6.820	6.880	6.724	4,902,580
2026-04-01	7.080	7.120	6.920	6.980	6.822	7,134,701
2026-03-31	7.010	7.110	6.990	7.000	6.841	7,170,700
2026-03-30	6.860	7.010	6.840	7.000	6.841	6,201,586
2026-03-27	6.860	6.970	6.780	6.960	6.802	5,410,445
2026-03-26	6.930	6.980	6.820	6.860	6.704	6,420,600
2026-03-25	6.830	6.930	6.790	6.910	6.753	8,676,260
2026-03-24	6.780	6.820	6.670	6.820	6.665	9,459,075
2026-03-23	6.900	6.900	6.580	6.620	6.470	13,979,231
2026-03-20	7.160	7.200	6.990	7.000	6.841	10,221,659
2026-03-19	7.210	7.230	7.130	7.140	6.978	9,713,702
2026-03-18	7.320	7.340	7.180	7.280	7.115	14,092,145
2026-03-17	7.680	7.700	7.290	7.340	7.173	26,609,825
2026-03-16	7.860	7.890	7.710	7.740	7.564	8,736,800
2026-03-13	7.890	7.970	7.820	7.840	7.662	6,910,900
2026-03-12	7.990	8.020	7.830	7.870	7.691	8,252,800
2026-03-11	8.050	8.060	7.920	7.990	7.809	6,477,700
2026-03-10	7.880	8.020	7.850	8.000	7.819	9,786,236
2026-03-09	7.830	7.960	7.770	7.850	7.672	10,233,004
2026-03-06	7.710	7.970	7.710	7.940	7.760	9,407,450
2026-03-05	7.650	7.840	7.650	7.760	7.584	8,264,600
2026-03-04	7.570	7.670	7.520	7.590	7.418	7,151,206
2026-03-03	7.830	7.920	7.580	7.590	7.418	9,963,145
2026-03-02	7.870	7.990	7.750	7.830	7.652	9,679,800
2026-02-27	7.960	8.020	7.890	8.000	7.819	6,793,081
2026-02-26	7.900	8.000	7.840	7.980	7.799	7,490,775
2026-02-25	7.900	8.000	7.860	7.870	7.691	8,768,091
2026-02-24	7.710	7.920	7.710	7.880	7.701	10,313,807
2026-02-13	7.730	7.780	7.640	7.670	7.496	5,893,900
2026-02-12	7.860	7.870	7.720	7.730	7.555	5,479,300
2026-02-11	7.820	7.900	7.810	7.830	7.652	5,694,600
2026-02-10	7.860	7.880	7.800	7.840	7.662	4,552,203
2026-02-09	7.810	7.900	7.780	7.850	7.672	6,181,402
2026-02-06	7.710	7.830	7.680	7.780	7.603	6,679,200
2026-02-05	7.850	7.890	7.720	7.720	7.545	7,278,125
2026-02-04	7.790	7.920	7.780	7.880	7.701	10,426,526
2026-02-03	7.670	7.810	7.640	7.810	7.633	9,923,600
2026-02-02	7.690	7.780	7.580	7.600	7.428	8,891,300
2026-01-30	7.580	7.720	7.540	7.720	7.545	9,794,915
2026-01-29	7.660	7.690	7.550	7.600	7.428	7,248,874
2026-01-28	7.750	7.750	7.590	7.650	7.476	6,324,200
2026-01-27	7.750	7.760	7.540	7.730	7.555	7,894,850
2026-01-26	7.800	7.820	7.690	7.760	7.584	7,759,900
2026-01-23	7.820	7.830	7.750	7.790	7.613	7,406,000
2026-01-22	7.790	7.830	7.730	7.810	7.633	7,384,400
2026-01-21	7.660	7.800	7.630	7.790	7.613	9,243,300
2026-01-20	7.710	7.740	7.660	7.700	7.525	6,324,600
2026-01-19	7.600	7.730	7.580	7.710	7.535	10,474,907

← NewerPage 3 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.