Bosun Tools Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	7.150	7.190	7.080	7.180	7.017	5,285,353
2025-04-22	7.020	7.050	6.970	7.010	6.851	4,009,200
2025-04-21	6.930	7.040	6.890	7.030	6.871	3,156,301
2025-04-18	6.990	7.030	6.860	6.960	6.802	4,452,400
2025-04-17	7.030	7.160	6.970	7.130	6.773	5,135,402
2025-04-16	7.120	7.130	6.880	7.040	6.687	4,965,202
2025-04-15	7.160	7.190	7.040	7.120	6.763	4,353,175
2025-04-14	7.130	7.290	7.110	7.130	6.773	6,419,500
2025-04-11	6.950	7.110	6.940	7.040	6.687	5,731,600
2025-04-10	6.960	7.120	6.950	6.950	6.602	7,822,300
2025-04-09	6.660	6.910	6.280	6.850	6.507	10,195,300
2025-04-08	7.000	7.100	6.610	6.820	6.478	12,999,171
2025-04-07	7.310	7.550	7.080	7.080	6.725	8,043,100
2025-04-03	7.710	8.230	7.690	7.870	7.476	11,574,300
2025-04-02	7.820	7.900	7.740	7.750	7.362	3,275,201
2025-04-01	7.700	7.840	7.700	7.790	7.400	3,939,966
2025-03-31	7.700	7.790	7.560	7.690	7.305	6,003,200
2025-03-28	7.890	7.950	7.770	7.780	7.390	4,979,792
2025-03-27	8.000	8.010	7.820	7.890	7.495	6,374,900
2025-03-26	7.920	8.080	7.840	8.020	7.618	6,368,700
2025-03-25	7.910	7.970	7.820	7.890	7.495	5,136,300
2025-03-24	8.190	8.220	7.740	7.920	7.523	10,984,000
2025-03-21	8.340	8.360	8.170	8.200	7.789	9,188,500
2025-03-20	8.240	8.490	8.220	8.380	7.960	12,987,636
2025-03-19	8.250	8.390	8.200	8.270	7.856	8,656,100
2025-03-18	8.400	8.410	8.190	8.250	7.837	11,114,401
2025-03-17	8.320	8.390	8.280	8.360	7.941	8,579,501
2025-03-14	8.260	8.320	8.140	8.310	7.894	7,627,000
2025-03-13	8.400	8.430	8.140	8.290	7.875	9,020,900
2025-03-12	8.300	8.470	8.270	8.420	7.998	14,157,645
2025-03-11	8.020	8.380	7.960	8.320	7.903	14,046,310
2025-03-10	8.010	8.180	8.000	8.130	7.723	6,508,400
2025-03-07	8.150	8.170	7.990	8.030	7.628	10,163,557
2025-03-06	8.150	8.240	8.100	8.190	7.780	9,563,001
2025-03-05	8.110	8.270	8.060	8.140	7.732	7,619,900
2025-03-04	7.900	8.170	7.800	8.160	7.751	10,027,000
2025-03-03	8.320	8.420	7.980	8.040	7.637	15,952,800
2025-02-28	8.130	8.450	8.060	8.300	7.884	17,382,850
2025-02-27	8.150	8.230	8.050	8.190	7.780	10,908,457
2025-02-26	8.110	8.300	8.090	8.160	7.751	11,318,537
2025-02-25	8.300	8.380	8.070	8.120	7.713	17,347,029
2025-02-24	8.300	8.420	8.220	8.380	7.960	14,345,753
2025-02-21	8.400	8.430	8.250	8.300	7.884	15,481,100
2025-02-20	8.410	8.560	8.290	8.400	7.979	16,107,900
2025-02-19	8.340	8.540	8.200	8.480	8.055	15,741,975
2025-02-18	8.620	8.670	8.240	8.330	7.913	21,788,866
2025-02-17	8.510	8.760	8.450	8.680	8.245	28,523,449
2025-02-14	8.110	8.990	8.110	8.620	8.188	43,264,470
2025-02-13	8.050	8.860	8.020	8.300	7.884	42,793,237
2025-02-12	8.050	8.170	7.980	8.050	7.647	16,188,401
2025-02-11	8.420	8.460	8.100	8.100	7.694	23,165,598
2025-02-10	8.180	8.450	8.080	8.350	7.932	28,658,035
2025-02-07	8.180	8.370	8.030	8.180	7.770	27,370,151
2025-02-06	8.000	8.190	7.970	8.190	7.780	24,326,142
2025-02-05	7.920	8.110	7.710	8.110	7.704	22,514,497
2025-01-27	8.130	8.280	7.900	7.920	7.523	20,825,726
2025-01-24	7.990	8.190	7.880	8.120	7.713	31,277,750
2025-01-23	8.040	8.180	7.850	7.860	7.466	28,163,119
2025-01-22	8.060	8.100	7.880	7.930	7.533	21,797,075
2025-01-21	8.380	8.460	8.000	8.110	7.704	48,077,151

← NewerPage 7 of 21 · 1,216 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.