Bosun Tools Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 7.490 | 8.210 | 7.470 | 8.210 | 7.799 | 29,170,670 |
| 2025-01-17 | 7.330 | 7.650 | 7.230 | 7.460 | 7.086 | 21,927,985 |
| 2025-01-16 | 7.470 | 7.500 | 7.270 | 7.370 | 7.001 | 13,101,300 |
| 2025-01-15 | 7.590 | 7.640 | 7.380 | 7.440 | 7.067 | 15,924,348 |
| 2025-01-14 | 7.210 | 7.650 | 7.210 | 7.640 | 7.257 | 25,402,841 |
| 2025-01-13 | 7.550 | 7.660 | 7.170 | 7.220 | 6.858 | 31,674,339 |
| 2025-01-10 | 7.870 | 8.150 | 7.770 | 7.800 | 7.409 | 34,148,973 |
| 2025-01-09 | 7.920 | 8.270 | 7.680 | 7.980 | 7.580 | 51,690,867 |
| 2025-01-08 | 8.200 | 8.310 | 7.750 | 7.920 | 7.523 | 61,675,699 |
| 2025-01-07 | 6.960 | 7.650 | 6.900 | 7.650 | 7.267 | 15,969,893 |
| 2025-01-06 | 6.810 | 7.020 | 6.650 | 6.950 | 6.602 | 13,650,572 |
| 2025-01-03 | 7.300 | 7.840 | 6.820 | 6.860 | 6.516 | 20,584,699 |
| 2025-01-02 | 7.420 | 7.550 | 7.190 | 7.250 | 6.887 | 18,773,963 |
| 2024-12-31 | 7.520 | 7.720 | 7.340 | 7.410 | 7.039 | 28,243,760 |
| 2024-12-30 | 7.200 | 7.890 | 7.030 | 7.550 | 7.172 | 36,757,395 |
| 2024-12-27 | 7.000 | 7.220 | 6.950 | 7.170 | 6.811 | 5,809,604 |
| 2024-12-26 | 6.950 | 7.110 | 6.920 | 7.010 | 6.659 | 5,170,910 |
| 2024-12-25 | 7.060 | 7.070 | 6.820 | 6.940 | 6.592 | 6,123,099 |
| 2024-12-24 | 7.030 | 7.090 | 6.930 | 7.060 | 6.706 | 5,037,100 |
| 2024-12-23 | 7.240 | 7.270 | 6.900 | 6.910 | 6.564 | 7,131,100 |
| 2024-12-20 | 7.180 | 7.320 | 7.170 | 7.230 | 6.868 | 4,638,500 |
| 2024-12-19 | 7.130 | 7.200 | 7.070 | 7.180 | 6.820 | 4,422,900 |
| 2024-12-18 | 7.220 | 7.320 | 7.070 | 7.160 | 6.801 | 4,984,390 |
| 2024-12-17 | 7.490 | 7.510 | 7.140 | 7.160 | 6.801 | 7,955,151 |
| 2024-12-16 | 7.450 | 7.560 | 7.420 | 7.490 | 7.115 | 5,916,979 |
| 2024-12-13 | 7.600 | 7.600 | 7.380 | 7.420 | 7.048 | 6,696,162 |
| 2024-12-12 | 7.600 | 7.630 | 7.500 | 7.600 | 7.219 | 4,938,607 |
| 2024-12-11 | 7.550 | 7.630 | 7.540 | 7.600 | 7.219 | 5,703,200 |
| 2024-12-10 | 7.700 | 7.760 | 7.560 | 7.570 | 7.191 | 8,452,289 |
| 2024-12-09 | 7.580 | 7.660 | 7.470 | 7.550 | 7.172 | 7,215,800 |
| 2024-12-06 | 7.550 | 7.610 | 7.460 | 7.570 | 7.191 | 7,164,285 |
| 2024-12-05 | 7.380 | 7.620 | 7.360 | 7.540 | 7.162 | 7,265,885 |
| 2024-12-04 | 7.650 | 7.720 | 7.370 | 7.440 | 7.067 | 11,059,900 |
| 2024-12-03 | 7.430 | 7.530 | 7.410 | 7.490 | 7.115 | 7,661,715 |
| 2024-12-02 | 7.380 | 7.500 | 7.290 | 7.460 | 7.086 | 8,589,202 |
| 2024-11-29 | 7.190 | 7.360 | 7.170 | 7.310 | 6.944 | 6,367,875 |
| 2024-11-28 | 7.140 | 7.370 | 7.120 | 7.230 | 6.868 | 8,299,601 |
| 2024-11-27 | 7.100 | 7.170 | 6.840 | 7.160 | 6.801 | 6,440,643 |
| 2024-11-26 | 7.150 | 7.320 | 7.100 | 7.110 | 6.754 | 8,796,600 |
| 2024-11-25 | 7.010 | 7.150 | 6.950 | 7.140 | 6.782 | 5,141,600 |
| 2024-11-22 | 7.210 | 7.260 | 6.960 | 7.020 | 6.668 | 7,298,900 |
| 2024-11-21 | 7.160 | 7.230 | 7.120 | 7.210 | 6.849 | 6,658,150 |
| 2024-11-20 | 7.010 | 7.190 | 6.990 | 7.190 | 6.830 | 7,935,637 |
| 2024-11-19 | 6.880 | 7.000 | 6.850 | 7.000 | 6.649 | 5,758,850 |
| 2024-11-18 | 6.980 | 6.980 | 6.760 | 6.850 | 6.507 | 7,056,815 |
| 2024-11-15 | 6.980 | 7.110 | 6.840 | 6.850 | 6.507 | 8,574,500 |
| 2024-11-14 | 7.150 | 7.190 | 6.980 | 7.000 | 6.649 | 6,770,521 |
| 2024-11-13 | 7.160 | 7.240 | 7.050 | 7.180 | 6.820 | 7,355,230 |
| 2024-11-12 | 7.140 | 7.280 | 7.070 | 7.110 | 6.754 | 9,742,404 |
| 2024-11-11 | 7.050 | 7.160 | 7.030 | 7.160 | 6.801 | 6,347,650 |
| 2024-11-08 | 7.140 | 7.180 | 7.060 | 7.090 | 6.735 | 8,050,900 |
| 2024-11-07 | 6.980 | 7.150 | 6.930 | 7.130 | 6.773 | 8,902,086 |
| 2024-11-06 | 7.080 | 7.120 | 6.980 | 7.010 | 6.659 | 8,894,336 |
| 2024-11-05 | 7.000 | 7.100 | 6.990 | 7.080 | 6.725 | 7,489,557 |
| 2024-11-04 | 6.830 | 7.020 | 6.820 | 7.000 | 6.649 | 5,740,950 |
| 2024-11-01 | 7.100 | 7.110 | 6.810 | 6.820 | 6.478 | 9,015,899 |
| 2024-10-31 | 7.060 | 7.130 | 6.980 | 7.070 | 6.716 | 7,374,551 |
| 2024-10-30 | 6.970 | 7.060 | 6.880 | 7.020 | 6.668 | 6,411,607 |
| 2024-10-29 | 7.270 | 7.270 | 6.900 | 6.940 | 6.592 | 9,875,658 |
| 2024-10-28 | 6.970 | 7.230 | 6.900 | 7.190 | 6.830 | 9,396,760 |
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.