Bosun Tools Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 6.970 | 7.230 | 6.900 | 7.190 | 6.830 | 9,396,760 |
| 2024-10-25 | 6.840 | 6.950 | 6.840 | 6.920 | 6.573 | 5,123,900 |
| 2024-10-24 | 6.800 | 6.990 | 6.790 | 6.830 | 6.488 | 7,365,100 |
| 2024-10-23 | 6.820 | 6.920 | 6.780 | 6.820 | 6.478 | 5,529,100 |
| 2024-10-22 | 6.710 | 6.830 | 6.670 | 6.830 | 6.488 | 6,408,728 |
| 2024-10-21 | 6.750 | 6.800 | 6.670 | 6.720 | 6.383 | 7,025,458 |
| 2024-10-18 | 6.590 | 6.790 | 6.570 | 6.740 | 6.402 | 6,511,711 |
| 2024-10-17 | 6.670 | 6.760 | 6.550 | 6.570 | 6.241 | 5,318,913 |
| 2024-10-16 | 6.580 | 6.710 | 6.450 | 6.660 | 6.326 | 3,985,161 |
| 2024-10-15 | 6.700 | 6.750 | 6.580 | 6.590 | 6.260 | 5,229,800 |
| 2024-10-14 | 6.650 | 6.730 | 6.480 | 6.720 | 6.383 | 5,750,270 |
| 2024-10-11 | 6.770 | 6.790 | 6.450 | 6.500 | 6.174 | 7,667,800 |
| 2024-10-10 | 6.750 | 6.930 | 6.560 | 6.780 | 6.440 | 10,907,739 |
| 2024-10-09 | 7.120 | 7.200 | 6.620 | 6.620 | 6.288 | 14,208,761 |
| 2024-10-08 | 7.700 | 7.700 | 6.980 | 7.340 | 6.972 | 19,299,362 |
| 2024-09-30 | 6.700 | 7.050 | 6.590 | 7.040 | 6.687 | 15,275,059 |
| 2024-09-27 | 6.370 | 6.610 | 6.370 | 6.530 | 6.203 | 7,634,750 |
| 2024-09-26 | 6.250 | 6.370 | 6.200 | 6.360 | 6.041 | 3,996,293 |
| 2024-09-25 | 6.180 | 6.300 | 6.070 | 6.240 | 5.927 | 6,335,623 |
| 2024-09-24 | 5.890 | 6.090 | 5.870 | 6.090 | 5.785 | 3,898,375 |
| 2024-09-23 | 5.830 | 5.900 | 5.820 | 5.850 | 5.557 | 2,432,300 |
| 2024-09-20 | 5.910 | 5.920 | 5.830 | 5.870 | 5.576 | 2,133,571 |
| 2024-09-19 | 5.830 | 5.960 | 5.740 | 5.910 | 5.614 | 3,512,252 |
| 2024-09-18 | 5.890 | 5.900 | 5.650 | 5.780 | 5.490 | 3,541,653 |
| 2024-09-13 | 6.050 | 6.050 | 5.860 | 5.880 | 5.585 | 2,729,339 |
| 2024-09-12 | 6.010 | 6.060 | 5.980 | 6.000 | 5.699 | 1,756,203 |
| 2024-09-11 | 6.030 | 6.100 | 5.980 | 6.020 | 5.718 | 1,947,614 |
| 2024-09-10 | 6.080 | 6.090 | 5.920 | 6.050 | 5.747 | 3,520,100 |
| 2024-09-09 | 6.040 | 6.100 | 5.980 | 6.060 | 5.756 | 2,078,200 |
| 2024-09-06 | 6.080 | 6.150 | 6.020 | 6.040 | 5.737 | 2,441,364 |
| 2024-09-05 | 6.110 | 6.160 | 6.090 | 6.120 | 5.813 | 1,908,700 |
| 2024-09-04 | 6.130 | 6.180 | 6.070 | 6.110 | 5.804 | 2,616,000 |
| 2024-09-03 | 6.100 | 6.170 | 6.070 | 6.140 | 5.832 | 2,392,100 |
| 2024-09-02 | 6.130 | 6.250 | 6.080 | 6.090 | 5.785 | 6,370,364 |
| 2024-08-30 | 6.060 | 6.210 | 6.030 | 6.180 | 5.870 | 5,350,842 |
| 2024-08-29 | 5.980 | 6.080 | 5.960 | 6.060 | 5.756 | 4,424,200 |
| 2024-08-28 | 6.000 | 6.090 | 5.980 | 6.020 | 5.718 | 6,564,336 |
| 2024-08-27 | 6.130 | 6.130 | 5.890 | 6.060 | 5.756 | 6,279,437 |
| 2024-08-26 | 6.150 | 6.150 | 5.840 | 6.000 | 5.699 | 3,718,500 |
| 2024-08-23 | 5.980 | 6.000 | 5.810 | 5.900 | 5.604 | 3,362,050 |
| 2024-08-22 | 6.060 | 6.080 | 5.920 | 5.940 | 5.642 | 3,010,601 |
| 2024-08-21 | 6.070 | 6.120 | 6.010 | 6.040 | 5.737 | 3,378,351 |
| 2024-08-20 | 6.220 | 6.240 | 6.050 | 6.070 | 5.766 | 6,166,400 |
| 2024-08-19 | 6.180 | 6.410 | 6.180 | 6.220 | 5.908 | 4,221,000 |
| 2024-08-16 | 6.220 | 6.280 | 6.180 | 6.180 | 5.870 | 3,319,500 |
| 2024-08-15 | 6.160 | 6.230 | 6.100 | 6.180 | 5.870 | 2,897,000 |
| 2024-08-14 | 6.150 | 6.240 | 6.120 | 6.170 | 5.861 | 3,121,882 |
| 2024-08-13 | 6.030 | 6.170 | 6.030 | 6.150 | 5.842 | 2,827,801 |
| 2024-08-12 | 6.100 | 6.170 | 6.040 | 6.070 | 5.766 | 2,888,600 |
| 2024-08-09 | 6.100 | 6.230 | 6.100 | 6.100 | 5.794 | 3,259,500 |
| 2024-08-08 | 6.180 | 6.240 | 6.060 | 6.090 | 5.785 | 3,605,086 |
| 2024-08-07 | 6.190 | 6.270 | 6.150 | 6.190 | 5.880 | 2,531,336 |
| 2024-08-06 | 6.090 | 6.250 | 6.070 | 6.200 | 5.889 | 3,216,930 |
| 2024-08-05 | 6.240 | 6.280 | 6.040 | 6.050 | 5.747 | 5,835,085 |
| 2024-08-02 | 6.430 | 6.490 | 6.230 | 6.240 | 5.927 | 7,084,300 |
| 2024-08-01 | 6.330 | 6.790 | 6.290 | 6.460 | 6.136 | 12,038,902 |
| 2024-07-31 | 6.170 | 6.340 | 6.130 | 6.330 | 6.013 | 4,630,502 |
| 2024-07-30 | 6.150 | 6.210 | 6.080 | 6.180 | 5.870 | 2,941,800 |
| 2024-07-29 | 6.090 | 6.200 | 6.030 | 6.160 | 5.851 | 3,737,200 |
| 2024-07-26 | 5.920 | 6.090 | 5.920 | 6.090 | 5.785 | 3,091,300 |
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.