If you invested ¥1000 in Bosun Co., Ltd. (002282.SZ) 10 years ago, it would be worth ¥511.25 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥529.57, while ¥1000 invested 1 year ago would be worth ¥755.75. This corresponds to total returns of -48.88%, -47.04%, -24.42%, respectively, with annualized returns of -6.49%, -11.94%, -24.42%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 5.96 | 5.91 | 5.91 | 5.96 | 5.82 | 3.74M |
| August 20, 2026 | 5.86 | 5.96 | 5.96 | 5.98 | 5.83 | 3.72M |
| August 19, 2026 | 5.95 | 5.84 | 5.84 | 5.95 | 5.84 | 3.92M |
| August 18, 2026 | 5.98 | 5.96 | 5.96 | 6.02 | 5.94 | 3.46M |
| August 17, 2026 | 5.89 | 5.98 | 5.98 | 6.03 | 5.86 | 4.99M |
| August 14, 2026 | 5.86 | 5.89 | 5.89 | 5.92 | 5.82 | 3.71M |
| August 13, 2026 | 5.92 | 5.87 | 5.87 | 5.95 | 5.86 | 3.27M |
| August 12, 2026 | 5.89 | 5.92 | 5.92 | 5.95 | 5.87 | 3.21M |
| August 11, 2026 | 5.96 | 5.89 | 5.89 | 5.96 | 5.85 | 4.18M |
| August 10, 2026 | 5.85 | 5.95 | 5.95 | 5.98 | 5.81 | 5.38M |
| August 07, 2026 | 5.84 | 5.84 | 5.84 | 5.88 | 5.75 | 3.64M |
| August 06, 2026 | 5.85 | 5.87 | 5.87 | 5.89 | 5.76 | 3.42M |
| August 05, 2026 | 5.91 | 5.87 | 5.87 | 5.96 | 5.82 | 3.64M |
| August 04, 2026 | 5.92 | 5.87 | 5.87 | 5.92 | 5.83 | 4.15M |
| August 03, 2026 | 5.79 | 5.9 | 5.9 | 5.91 | 5.76 | 4.72M |
| July 31, 2026 | 5.75 | 5.78 | 5.78 | 5.8 | 5.71 | 4.11M |
| July 30, 2026 | 5.72 | 5.73 | 5.73 | 5.8 | 5.68 | 3.94M |
| July 29, 2026 | 5.67 | 5.73 | 5.73 | 5.76 | 5.64 | 4.15M |
| July 28, 2026 | 5.6 | 5.64 | 5.64 | 5.68 | 5.59 | 2.79M |
| July 27, 2026 | 5.56 | 5.62 | 5.62 | 5.67 | 5.55 | 2.66M |
| July 24, 2026 | 5.65 | 5.59 | 5.59 | 5.69 | 5.57 | 2.76M |
| July 23, 2026 | 5.52 | 5.67 | 5.67 | 5.68 | 5.51 | 4.94M |
| July 22, 2026 | 5.61 | 5.51 | 5.51 | 5.66 | 5.47 | 4.75M |
| July 21, 2026 | 5.68 | 5.64 | 5.64 | 5.73 | 5.53 | 6.84M |
| July 20, 2026 | 5.78 | 5.7 | 5.7 | 5.87 | 5.63 | 5.61M |
| July 17, 2026 | 5.85 | 5.77 | 5.77 | 5.92 | 5.74 | 5.16M |
| July 16, 2026 | 5.78 | 5.83 | 5.83 | 5.9 | 5.75 | 3.68M |
| July 15, 2026 | 5.69 | 5.83 | 5.83 | 5.85 | 5.65 | 4.33M |
| July 14, 2026 | 5.54 | 5.72 | 5.72 | 5.73 | 5.53 | 4.34M |
| July 13, 2026 | 5.68 | 5.55 | 5.55 | 5.71 | 5.53 | 4.61M |
| July 10, 2026 | 5.6 | 5.71 | 5.71 | 5.8 | 5.53 | 4.92M |
| July 09, 2026 | 5.63 | 5.61 | 5.61 | 5.69 | 5.51 | 4.09M |
| July 08, 2026 | 5.73 | 5.66 | 5.66 | 5.73 | 5.59 | 2.97M |
| July 07, 2026 | 5.85 | 5.73 | 5.73 | 5.86 | 5.69 | 2.62M |
| July 06, 2026 | 5.84 | 5.85 | 5.85 | 5.98 | 5.8 | 3.47M |
| July 03, 2026 | 5.72 | 5.84 | 5.84 | 5.87 | 5.72 | 4.34M |
| July 02, 2026 | 5.74 | 5.72 | 5.72 | 5.85 | 5.71 | 3.89M |
| July 01, 2026 | 5.66 | 5.72 | 5.72 | 5.78 | 5.59 | 4.86M |
| June 30, 2026 | 5.67 | 5.63 | 5.63 | 5.76 | 5.58 | 4.39M |
| June 29, 2026 | 5.7 | 5.72 | 5.72 | 5.77 | 5.52 | 4.69M |
| June 26, 2026 | 5.84 | 5.75 | 5.75 | 5.89 | 5.74 | 4.71M |
| June 25, 2026 | 5.98 | 5.88 | 5.88 | 6.01 | 5.8 | 4.28M |
| June 24, 2026 | 6.15 | 5.98 | 5.98 | 6.17 | 5.91 | 6.52M |
| June 23, 2026 | 6.04 | 6.16 | 6.16 | 6.41 | 6.03 | 10.21M |
| June 22, 2026 | 5.86 | 6.07 | 6.07 | 6.11 | 5.67 | 7.89M |
| June 18, 2026 | 5.86 | 5.86 | 5.86 | 5.94 | 5.77 | 3.86M |
| June 17, 2026 | 6.01 | 5.91 | 5.91 | 6.03 | 5.86 | 4.63M |
| June 16, 2026 | 6.1 | 6.02 | 6.02 | 6.1 | 5.98 | 5.07M |
| June 15, 2026 | 6.18 | 6.08 | 6.08 | 6.23 | 6.06 | 5.99M |
| June 12, 2026 | 6.11 | 6.13 | 6.13 | 6.21 | 6.03 | 4.88M |
| June 11, 2026 | 6.08 | 6.06 | 6.06 | 6.12 | 5.98 | 3.74M |
| June 10, 2026 | 6.12 | 6.13 | 6.13 | 6.17 | 6.03 | 3.58M |
| June 09, 2026 | 6.22 | 6.18 | 6.18 | 6.23 | 6.07 | 2.71M |
| June 08, 2026 | 6.19 | 6.16 | 6.16 | 6.28 | 6.07 | 4.31M |
| June 05, 2026 | 6.2 | 6.26 | 6.26 | 6.33 | 6.14 | 4.74M |
| June 04, 2026 | 6.33 | 6.21 | 6.21 | 6.33 | 6.15 | 5.12M |
| June 03, 2026 | 6.26 | 6.33 | 6.33 | 6.45 | 6.2 | 6M |
| June 02, 2026 | 6.4 | 6.26 | 6.26 | 6.44 | 6.24 | 4.43M |
| June 01, 2026 | 6.15 | 6.39 | 6.39 | 6.46 | 6.12 | 6.49M |
| May 29, 2026 | 6.31 | 6.19 | 6.19 | 6.39 | 6.19 | 4.87M |