Bosun Tools Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 7.900 | 7.980 | 7.860 | 7.950 | 7.770 | 8,738,645 |
| 2025-07-21 | 7.760 | 7.870 | 7.760 | 7.860 | 7.682 | 6,141,395 |
| 2025-07-18 | 7.760 | 7.770 | 7.670 | 7.750 | 7.574 | 3,839,095 |
| 2025-07-17 | 7.720 | 7.770 | 7.710 | 7.720 | 7.545 | 4,476,125 |
| 2025-07-16 | 7.660 | 7.750 | 7.650 | 7.750 | 7.574 | 5,988,775 |
| 2025-07-15 | 7.680 | 7.750 | 7.610 | 7.650 | 7.476 | 4,614,975 |
| 2025-07-14 | 7.640 | 7.740 | 7.600 | 7.720 | 7.545 | 6,059,077 |
| 2025-07-11 | 7.620 | 7.640 | 7.560 | 7.600 | 7.428 | 3,678,600 |
| 2025-07-10 | 7.620 | 7.670 | 7.570 | 7.620 | 7.447 | 4,158,175 |
| 2025-07-09 | 7.620 | 7.710 | 7.600 | 7.630 | 7.457 | 5,047,702 |
| 2025-07-08 | 7.580 | 7.640 | 7.550 | 7.620 | 7.447 | 4,216,760 |
| 2025-07-07 | 7.500 | 7.580 | 7.460 | 7.580 | 7.408 | 3,521,760 |
| 2025-07-04 | 7.550 | 7.580 | 7.480 | 7.490 | 7.320 | 3,803,200 |
| 2025-07-03 | 7.570 | 7.580 | 7.520 | 7.560 | 7.388 | 4,187,800 |
| 2025-07-02 | 7.500 | 7.640 | 7.470 | 7.580 | 7.408 | 7,368,511 |
| 2025-07-01 | 7.470 | 7.520 | 7.420 | 7.500 | 7.330 | 4,532,212 |
| 2025-06-30 | 7.440 | 7.480 | 7.400 | 7.470 | 7.301 | 3,559,306 |
| 2025-06-27 | 7.420 | 7.440 | 7.350 | 7.420 | 7.252 | 4,468,174 |
| 2025-06-26 | 7.450 | 7.460 | 7.360 | 7.370 | 7.203 | 4,158,800 |
| 2025-06-25 | 7.470 | 7.480 | 7.400 | 7.460 | 7.291 | 4,221,815 |
| 2025-06-24 | 7.290 | 7.450 | 7.280 | 7.440 | 7.271 | 4,751,302 |
| 2025-06-23 | 7.100 | 7.290 | 7.060 | 7.280 | 7.115 | 3,910,611 |
| 2025-06-20 | 7.230 | 7.300 | 7.120 | 7.120 | 6.958 | 5,029,869 |
| 2025-06-19 | 7.170 | 7.340 | 7.170 | 7.240 | 7.076 | 6,579,114 |
| 2025-06-18 | 7.240 | 7.300 | 7.170 | 7.220 | 7.056 | 2,817,900 |
| 2025-06-17 | 7.270 | 7.290 | 7.200 | 7.250 | 7.086 | 3,288,200 |
| 2025-06-16 | 7.240 | 7.340 | 7.230 | 7.270 | 7.105 | 3,598,900 |
| 2025-06-13 | 7.380 | 7.380 | 7.260 | 7.280 | 7.115 | 3,305,400 |
| 2025-06-12 | 7.360 | 7.440 | 7.310 | 7.390 | 7.222 | 3,662,100 |
| 2025-06-11 | 7.270 | 7.420 | 7.250 | 7.360 | 7.193 | 5,391,690 |
| 2025-06-10 | 7.280 | 7.370 | 7.190 | 7.280 | 7.115 | 5,800,114 |
| 2025-06-09 | 7.240 | 7.310 | 7.190 | 7.300 | 7.134 | 3,865,601 |
| 2025-06-06 | 7.180 | 7.230 | 7.160 | 7.220 | 7.056 | 3,154,100 |
| 2025-06-05 | 7.290 | 7.300 | 7.160 | 7.180 | 7.017 | 4,965,800 |
| 2025-06-04 | 7.280 | 7.310 | 7.230 | 7.280 | 7.115 | 4,180,305 |
| 2025-06-03 | 7.210 | 7.350 | 7.190 | 7.330 | 7.164 | 4,137,901 |
| 2025-05-30 | 7.370 | 7.400 | 7.200 | 7.250 | 7.086 | 4,811,500 |
| 2025-05-29 | 7.220 | 7.420 | 7.220 | 7.400 | 7.232 | 5,277,400 |
| 2025-05-28 | 7.320 | 7.390 | 7.220 | 7.280 | 7.115 | 4,020,000 |
| 2025-05-27 | 7.320 | 7.360 | 7.280 | 7.320 | 7.154 | 3,126,985 |
| 2025-05-26 | 7.320 | 7.370 | 7.230 | 7.330 | 7.164 | 4,074,185 |
| 2025-05-23 | 7.430 | 7.440 | 7.270 | 7.280 | 7.115 | 5,858,814 |
| 2025-05-22 | 7.380 | 7.480 | 7.310 | 7.320 | 7.154 | 4,649,000 |
| 2025-05-21 | 7.500 | 7.510 | 7.410 | 7.420 | 7.252 | 3,232,500 |
| 2025-05-20 | 7.460 | 7.500 | 7.400 | 7.480 | 7.310 | 4,386,275 |
| 2025-05-19 | 7.410 | 7.500 | 7.400 | 7.460 | 7.291 | 3,984,500 |
| 2025-05-16 | 7.330 | 7.490 | 7.330 | 7.420 | 7.252 | 3,977,504 |
| 2025-05-15 | 7.420 | 7.440 | 7.330 | 7.360 | 7.193 | 3,114,300 |
| 2025-05-14 | 7.480 | 7.510 | 7.380 | 7.430 | 7.261 | 4,789,415 |
| 2025-05-13 | 7.520 | 7.560 | 7.430 | 7.490 | 7.320 | 4,218,950 |
| 2025-05-12 | 7.480 | 7.480 | 7.410 | 7.460 | 7.291 | 4,315,700 |
| 2025-05-09 | 7.440 | 7.500 | 7.370 | 7.430 | 7.261 | 4,301,000 |
| 2025-05-08 | 7.340 | 7.500 | 7.340 | 7.460 | 7.291 | 4,948,415 |
| 2025-05-07 | 7.410 | 7.440 | 7.320 | 7.370 | 7.203 | 4,123,699 |
| 2025-05-06 | 7.310 | 7.370 | 7.280 | 7.350 | 7.183 | 4,104,200 |
| 2025-04-30 | 7.250 | 7.310 | 7.250 | 7.250 | 7.086 | 3,276,100 |
| 2025-04-29 | 7.110 | 7.290 | 7.110 | 7.250 | 7.086 | 4,474,836 |
| 2025-04-28 | 7.200 | 7.220 | 7.080 | 7.110 | 6.949 | 3,100,760 |
| 2025-04-25 | 7.110 | 7.250 | 7.100 | 7.200 | 7.037 | 3,149,500 |
| 2025-04-24 | 7.160 | 7.230 | 7.080 | 7.150 | 6.988 | 4,697,200 |
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.