Bosun Tools Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 7.530 | 7.620 | 7.470 | 7.620 | 7.447 | 8,013,745 |
| 2026-01-15 | 7.470 | 7.520 | 7.430 | 7.490 | 7.320 | 6,861,601 |
| 2026-01-14 | 7.510 | 7.580 | 7.380 | 7.460 | 7.291 | 10,861,215 |
| 2026-01-13 | 7.570 | 7.600 | 7.460 | 7.520 | 7.349 | 7,931,715 |
| 2026-01-12 | 7.570 | 7.590 | 7.520 | 7.570 | 7.398 | 8,052,800 |
| 2026-01-09 | 7.550 | 7.570 | 7.470 | 7.530 | 7.359 | 6,993,905 |
| 2026-01-08 | 7.410 | 7.550 | 7.400 | 7.540 | 7.369 | 7,217,800 |
| 2026-01-07 | 7.440 | 7.480 | 7.390 | 7.430 | 7.261 | 5,551,500 |
| 2026-01-06 | 7.440 | 7.500 | 7.370 | 7.440 | 7.271 | 6,256,900 |
| 2026-01-05 | 7.370 | 7.460 | 7.360 | 7.400 | 7.232 | 8,248,900 |
| 2025-12-31 | 7.280 | 7.370 | 7.230 | 7.350 | 7.183 | 5,593,002 |
| 2025-12-30 | 7.330 | 7.380 | 7.250 | 7.300 | 7.134 | 4,871,200 |
| 2025-12-29 | 7.430 | 7.430 | 7.310 | 7.370 | 7.203 | 5,022,300 |
| 2025-12-26 | 7.490 | 7.500 | 7.360 | 7.400 | 7.232 | 5,560,500 |
| 2025-12-25 | 7.410 | 7.480 | 7.360 | 7.470 | 7.301 | 5,485,230 |
| 2025-12-24 | 7.290 | 7.420 | 7.240 | 7.400 | 7.232 | 5,854,500 |
| 2025-12-23 | 7.280 | 7.420 | 7.260 | 7.290 | 7.125 | 6,553,100 |
| 2025-12-22 | 7.360 | 7.410 | 7.250 | 7.270 | 7.105 | 5,516,000 |
| 2025-12-19 | 7.230 | 7.360 | 7.210 | 7.340 | 7.173 | 4,604,700 |
| 2025-12-18 | 7.120 | 7.250 | 7.080 | 7.230 | 7.066 | 4,606,450 |
| 2025-12-17 | 7.130 | 7.190 | 7.000 | 7.130 | 6.968 | 5,945,837 |
| 2025-12-16 | 7.330 | 7.330 | 7.150 | 7.160 | 6.998 | 5,303,950 |
| 2025-12-15 | 7.260 | 7.350 | 7.210 | 7.330 | 7.164 | 5,161,400 |
| 2025-12-12 | 7.380 | 7.500 | 7.280 | 7.300 | 7.134 | 5,628,400 |
| 2025-12-11 | 7.510 | 7.530 | 7.360 | 7.370 | 7.203 | 5,108,080 |
| 2025-12-10 | 7.570 | 7.570 | 7.400 | 7.490 | 7.320 | 5,462,300 |
| 2025-12-09 | 7.570 | 7.630 | 7.520 | 7.560 | 7.388 | 6,269,300 |
| 2025-12-08 | 7.650 | 7.660 | 7.560 | 7.590 | 7.418 | 5,134,955 |
| 2025-12-05 | 7.510 | 7.630 | 7.470 | 7.630 | 7.457 | 4,889,980 |
| 2025-12-04 | 7.600 | 7.630 | 7.490 | 7.520 | 7.349 | 6,086,645 |
| 2025-12-03 | 7.490 | 7.630 | 7.450 | 7.600 | 7.428 | 7,408,500 |
| 2025-12-02 | 7.500 | 7.510 | 7.400 | 7.490 | 7.320 | 3,968,946 |
| 2025-12-01 | 7.520 | 7.570 | 7.450 | 7.480 | 7.310 | 4,459,601 |
| 2025-11-28 | 7.350 | 7.510 | 7.340 | 7.500 | 7.330 | 4,232,581 |
| 2025-11-27 | 7.300 | 7.480 | 7.280 | 7.380 | 7.213 | 4,041,681 |
| 2025-11-26 | 7.360 | 7.450 | 7.290 | 7.300 | 7.134 | 5,638,181 |
| 2025-11-25 | 7.400 | 7.440 | 7.340 | 7.380 | 7.213 | 5,234,700 |
| 2025-11-24 | 7.270 | 7.390 | 7.270 | 7.340 | 7.173 | 6,935,600 |
| 2025-11-21 | 7.560 | 7.620 | 7.230 | 7.240 | 7.076 | 10,653,200 |
| 2025-11-20 | 7.630 | 7.690 | 7.540 | 7.620 | 7.447 | 6,569,100 |
| 2025-11-19 | 7.740 | 7.750 | 7.550 | 7.600 | 7.428 | 6,884,500 |
| 2025-11-18 | 7.840 | 7.890 | 7.660 | 7.730 | 7.555 | 10,324,079 |
| 2025-11-17 | 7.880 | 7.920 | 7.800 | 7.840 | 7.662 | 8,789,700 |
| 2025-11-14 | 7.910 | 7.980 | 7.880 | 7.890 | 7.711 | 9,231,800 |
| 2025-11-13 | 7.920 | 7.990 | 7.840 | 7.920 | 7.740 | 9,166,900 |
| 2025-11-12 | 7.940 | 7.960 | 7.860 | 7.920 | 7.740 | 13,963,601 |
| 2025-11-11 | 7.880 | 8.020 | 7.780 | 7.960 | 7.779 | 24,578,943 |
| 2025-11-10 | 7.630 | 8.240 | 7.580 | 7.870 | 7.691 | 31,716,259 |
| 2025-11-07 | 7.550 | 7.640 | 7.540 | 7.630 | 7.457 | 7,803,500 |
| 2025-11-06 | 7.560 | 7.580 | 7.490 | 7.560 | 7.388 | 7,693,350 |
| 2025-11-05 | 7.400 | 7.610 | 7.390 | 7.600 | 7.428 | 11,138,464 |
| 2025-11-04 | 7.520 | 7.550 | 7.430 | 7.460 | 7.291 | 6,778,200 |
| 2025-11-03 | 7.440 | 7.490 | 7.390 | 7.480 | 7.310 | 5,416,700 |
| 2025-10-31 | 7.420 | 7.480 | 7.390 | 7.410 | 7.242 | 6,199,400 |
| 2025-10-30 | 7.450 | 7.530 | 7.410 | 7.430 | 7.261 | 5,856,900 |
| 2025-10-29 | 7.490 | 7.520 | 7.420 | 7.490 | 7.320 | 5,802,900 |
| 2025-10-28 | 7.580 | 7.580 | 7.470 | 7.500 | 7.330 | 6,733,897 |
| 2025-10-27 | 7.470 | 7.560 | 7.380 | 7.460 | 7.291 | 7,142,179 |
| 2025-10-24 | 7.480 | 7.500 | 7.380 | 7.420 | 7.252 | 6,667,900 |
| 2025-10-23 | 7.410 | 7.520 | 7.410 | 7.470 | 7.301 | 6,114,143 |
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.