Bosun Tools Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 8.470 | 8.600 | 8.340 | 8.370 | 7.583 | 1,873,100 |
| 2021-11-05 | 8.460 | 8.610 | 8.410 | 8.470 | 7.673 | 2,595,211 |
| 2021-11-04 | 8.400 | 8.530 | 8.380 | 8.510 | 7.710 | 2,751,635 |
| 2021-11-03 | 8.470 | 8.610 | 8.300 | 8.390 | 7.601 | 3,155,407 |
| 2021-11-02 | 8.660 | 8.770 | 8.420 | 8.460 | 7.664 | 2,462,133 |
| 2021-11-01 | 8.950 | 8.950 | 8.600 | 8.660 | 7.846 | 3,023,816 |
| 2021-10-29 | 8.350 | 8.940 | 8.330 | 8.880 | 8.045 | 4,467,500 |
| 2021-10-28 | 8.790 | 9.000 | 8.320 | 8.320 | 7.538 | 3,970,125 |
| 2021-10-27 | 8.770 | 8.910 | 8.530 | 8.800 | 7.972 | 3,299,550 |
| 2021-10-26 | 8.980 | 8.990 | 8.860 | 8.870 | 8.036 | 2,862,426 |
| 2021-10-25 | 9.080 | 9.080 | 8.810 | 9.070 | 8.217 | 2,149,725 |
| 2021-10-22 | 9.230 | 9.230 | 8.960 | 9.050 | 8.199 | 2,472,800 |
| 2021-10-21 | 9.330 | 9.380 | 9.230 | 9.270 | 8.398 | 1,487,000 |
| 2021-10-20 | 9.360 | 9.480 | 9.240 | 9.330 | 8.453 | 1,549,200 |
| 2021-10-19 | 9.300 | 9.390 | 9.220 | 9.360 | 8.480 | 1,901,900 |
| 2021-10-18 | 9.420 | 9.460 | 9.190 | 9.280 | 8.407 | 2,467,508 |
| 2021-10-15 | 9.330 | 9.620 | 9.240 | 9.470 | 8.579 | 3,357,200 |
| 2021-10-14 | 9.210 | 9.430 | 9.150 | 9.320 | 8.444 | 3,125,200 |
← NewerPage 21 of 21 · 1,218 trading days
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.