Bosun Tools Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 7.500 | 7.570 | 7.430 | 7.440 | 7.271 | 9,116,295 |
| 2025-10-21 | 7.480 | 7.620 | 7.440 | 7.540 | 7.369 | 15,491,065 |
| 2025-10-20 | 7.230 | 7.550 | 7.190 | 7.500 | 7.330 | 15,275,596 |
| 2025-10-17 | 7.270 | 7.300 | 7.170 | 7.190 | 7.027 | 5,317,802 |
| 2025-10-16 | 7.340 | 7.340 | 7.240 | 7.280 | 7.115 | 6,088,100 |
| 2025-10-15 | 7.250 | 7.490 | 7.250 | 7.330 | 7.164 | 11,430,502 |
| 2025-10-14 | 7.220 | 7.310 | 7.130 | 7.270 | 7.105 | 10,370,850 |
| 2025-10-13 | 7.000 | 7.130 | 6.930 | 7.110 | 6.949 | 7,047,000 |
| 2025-10-10 | 7.210 | 7.330 | 7.180 | 7.240 | 7.076 | 10,136,501 |
| 2025-10-09 | 7.010 | 7.090 | 6.990 | 7.070 | 6.910 | 4,540,983 |
| 2025-09-30 | 7.070 | 7.080 | 7.000 | 7.000 | 6.841 | 3,066,680 |
| 2025-09-29 | 7.050 | 7.090 | 6.910 | 7.060 | 6.900 | 3,837,916 |
| 2025-09-26 | 7.000 | 7.090 | 6.960 | 7.030 | 6.871 | 3,607,403 |
| 2025-09-25 | 7.070 | 7.140 | 6.990 | 7.010 | 6.851 | 4,319,700 |
| 2025-09-24 | 6.970 | 7.070 | 6.900 | 7.060 | 6.900 | 3,921,200 |
| 2025-09-23 | 7.000 | 7.010 | 6.820 | 6.970 | 6.812 | 6,947,800 |
| 2025-09-22 | 7.060 | 7.110 | 6.970 | 7.020 | 6.861 | 5,667,858 |
| 2025-09-19 | 7.180 | 7.210 | 7.070 | 7.090 | 6.929 | 6,742,090 |
| 2025-09-18 | 7.260 | 7.380 | 7.160 | 7.190 | 7.027 | 8,811,262 |
| 2025-09-17 | 7.230 | 7.290 | 7.220 | 7.260 | 7.095 | 5,740,200 |
| 2025-09-16 | 7.190 | 7.250 | 7.170 | 7.240 | 7.076 | 5,071,250 |
| 2025-09-15 | 7.290 | 7.300 | 7.190 | 7.210 | 7.046 | 5,863,500 |
| 2025-09-12 | 7.280 | 7.400 | 7.230 | 7.290 | 7.125 | 7,764,495 |
| 2025-09-11 | 7.260 | 7.280 | 7.170 | 7.280 | 7.115 | 5,143,400 |
| 2025-09-10 | 7.250 | 7.270 | 7.210 | 7.250 | 7.086 | 4,106,004 |
| 2025-09-09 | 7.270 | 7.270 | 7.200 | 7.220 | 7.056 | 3,624,000 |
| 2025-09-08 | 7.250 | 7.270 | 7.190 | 7.270 | 7.105 | 5,461,100 |
| 2025-09-05 | 7.180 | 7.240 | 7.140 | 7.210 | 7.046 | 5,142,700 |
| 2025-09-04 | 7.150 | 7.250 | 7.100 | 7.180 | 7.017 | 6,238,850 |
| 2025-09-03 | 7.310 | 7.340 | 7.110 | 7.150 | 6.988 | 6,040,415 |
| 2025-09-02 | 7.380 | 7.400 | 7.210 | 7.310 | 7.144 | 8,040,383 |
| 2025-09-01 | 7.390 | 7.440 | 7.330 | 7.370 | 7.203 | 6,730,845 |
| 2025-08-29 | 7.450 | 7.460 | 7.340 | 7.390 | 7.222 | 6,663,276 |
| 2025-08-28 | 7.480 | 7.590 | 7.260 | 7.430 | 7.261 | 11,713,312 |
| 2025-08-27 | 7.790 | 7.810 | 7.500 | 7.510 | 7.340 | 13,148,242 |
| 2025-08-26 | 7.810 | 7.850 | 7.660 | 7.780 | 7.603 | 10,974,668 |
| 2025-08-25 | 7.820 | 7.890 | 7.770 | 7.880 | 7.701 | 9,499,851 |
| 2025-08-22 | 7.920 | 7.950 | 7.730 | 7.820 | 7.643 | 11,266,600 |
| 2025-08-21 | 7.930 | 8.090 | 7.860 | 7.950 | 7.770 | 11,161,600 |
| 2025-08-20 | 7.880 | 7.920 | 7.820 | 7.910 | 7.731 | 6,401,500 |
| 2025-08-19 | 7.740 | 7.910 | 7.680 | 7.900 | 7.721 | 9,375,814 |
| 2025-08-18 | 7.770 | 7.820 | 7.720 | 7.730 | 7.555 | 7,389,700 |
| 2025-08-15 | 7.700 | 7.840 | 7.690 | 7.750 | 7.574 | 6,825,640 |
| 2025-08-14 | 7.890 | 7.920 | 7.690 | 7.700 | 7.525 | 6,150,400 |
| 2025-08-13 | 7.920 | 7.920 | 7.840 | 7.880 | 7.701 | 5,681,600 |
| 2025-08-12 | 7.930 | 7.950 | 7.860 | 7.890 | 7.711 | 4,733,300 |
| 2025-08-11 | 7.840 | 7.970 | 7.810 | 7.900 | 7.721 | 6,762,499 |
| 2025-08-08 | 7.730 | 7.830 | 7.690 | 7.820 | 7.643 | 6,267,700 |
| 2025-08-07 | 7.810 | 7.870 | 7.680 | 7.730 | 7.555 | 6,865,224 |
| 2025-08-06 | 7.800 | 7.820 | 7.770 | 7.790 | 7.613 | 4,983,589 |
| 2025-08-05 | 7.800 | 7.820 | 7.760 | 7.790 | 7.613 | 5,937,839 |
| 2025-08-04 | 7.710 | 7.800 | 7.670 | 7.790 | 7.613 | 4,153,226 |
| 2025-08-01 | 7.610 | 7.780 | 7.580 | 7.750 | 7.574 | 6,992,300 |
| 2025-07-31 | 7.720 | 7.740 | 7.550 | 7.580 | 7.408 | 5,406,100 |
| 2025-07-30 | 7.750 | 7.750 | 7.620 | 7.700 | 7.525 | 4,324,500 |
| 2025-07-29 | 7.830 | 7.830 | 7.650 | 7.720 | 7.545 | 5,237,049 |
| 2025-07-28 | 7.810 | 7.840 | 7.770 | 7.820 | 7.643 | 5,208,100 |
| 2025-07-25 | 7.880 | 7.880 | 7.760 | 7.770 | 7.594 | 6,196,000 |
| 2025-07-24 | 7.860 | 7.950 | 7.830 | 7.870 | 7.691 | 5,608,095 |
| 2025-07-23 | 7.980 | 7.980 | 7.860 | 7.880 | 7.701 | 6,205,495 |
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.