Guangxi Bossco Environmental Protection Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	3.730	3.760	3.640	3.640	3.640	6,859,301
2026-10-21	3.780	3.820	3.730	3.740	3.740	5,192,500
2026-10-20	3.760	3.830	3.730	3.780	3.780	5,162,800
2026-10-19	3.820	3.850	3.680	3.770	3.770	10,206,700
2026-10-16	3.810	3.890	3.780	3.820	3.820	8,178,033
2026-10-15	3.810	3.860	3.750	3.760	3.760	10,488,872
2026-10-14	4.020	4.040	3.850	3.870	3.870	13,269,400
2026-10-13	4.000	4.060	3.890	4.030	4.030	9,658,804
2026-10-12	4.100	4.110	4.000	4.030	4.030	8,162,160
2026-10-09	4.050	4.110	3.950	4.100	4.100	7,832,954
2026-10-08	4.110	4.160	4.040	4.090	4.090	7,662,800
2026-09-30	4.170	4.180	4.040	4.100	4.100	6,734,250
2026-09-29	4.000	4.170	4.000	4.130	4.130	8,342,384
2026-09-28	4.060	4.080	4.000	4.040	4.040	7,399,639
2026-09-24	4.030	4.080	3.980	4.060	4.060	6,665,000
2026-09-23	4.100	4.120	3.990	4.020	4.020	8,508,252
2026-09-22	4.080	4.140	4.030	4.130	4.130	9,218,250
2026-09-21	4.040	4.100	4.000	4.070	4.070	7,468,930
2026-09-18	4.030	4.040	3.980	4.010	4.010	7,737,400
2026-09-17	3.990	4.000	3.900	3.980	3.980	7,643,100
2026-09-16	3.940	4.040	3.900	4.000	4.000	8,095,750
2026-09-15	4.140	4.140	3.940	3.940	3.940	14,511,800
2026-09-14	4.170	4.200	4.110	4.150	4.150	13,999,600
2026-09-11	4.350	4.410	4.120	4.180	4.180	15,977,850
2026-09-10	4.330	4.590	4.260	4.400	4.400	20,479,557
2026-09-09	4.210	4.340	4.190	4.320	4.320	12,426,248
2026-09-08	4.150	4.240	4.140	4.230	4.230	8,745,600
2026-09-07	4.190	4.220	4.150	4.150	4.150	8,538,948
2026-09-04	4.150	4.260	4.120	4.180	4.180	10,879,912
2026-09-03	4.260	4.290	4.120	4.140	4.140	9,376,400
2026-09-02	4.220	4.250	4.140	4.220	4.220	9,456,500
2026-09-01	4.180	4.260	4.180	4.250	4.250	9,212,264
2026-08-31	4.210	4.240	4.170	4.200	4.200	11,521,779
2026-08-28	4.160	4.230	4.130	4.200	4.200	9,052,200
2026-08-27	4.170	4.200	4.120	4.160	4.160	8,370,356
2026-08-26	4.160	4.200	4.120	4.170	4.170	9,099,856
2026-08-25	4.040	4.170	4.030	4.160	4.160	11,843,506
2026-08-24	4.100	4.140	4.020	4.070	4.070	10,590,900
2026-08-21	4.050	4.120	4.010	4.110	4.110	11,250,390
2026-08-20	4.050	4.100	4.020	4.080	4.080	11,405,854
2026-08-19	4.120	4.180	3.980	4.000	4.000	14,958,700
2026-08-18	4.290	4.290	4.110	4.160	4.160	18,512,121
2026-08-17	4.230	4.320	4.120	4.270	4.270	26,410,650
2026-08-14	4.310	4.350	4.130	4.260	4.260	35,663,016
2026-08-13	4.680	4.720	4.620	4.670	4.670	9,986,600
2026-08-12	4.650	4.710	4.600	4.690	4.690	10,151,456
2026-08-11	4.640	4.680	4.570	4.610	4.610	10,294,849
2026-08-10	4.470	4.660	4.440	4.660	4.660	12,478,907
2026-08-07	4.500	4.520	4.390	4.470	4.470	9,769,258
2026-08-06	4.420	4.530	4.400	4.520	4.520	11,458,205
2026-08-05	4.410	4.520	4.360	4.430	4.430	11,396,401
2026-08-04	4.440	4.490	4.390	4.420	4.420	9,952,378
2026-08-03	4.300	4.410	4.250	4.400	4.400	11,092,400
2026-07-31	4.240	4.310	4.190	4.270	4.270	10,746,200
2026-07-30	4.210	4.350	4.150	4.190	4.190	12,263,920
2026-07-29	4.180	4.290	4.150	4.230	4.230	10,076,829
2026-07-28	4.150	4.250	4.150	4.170	4.170	7,946,141
2026-07-27	4.110	4.250	4.090	4.180	4.180	8,704,951
2026-07-24	4.150	4.230	4.030	4.110	4.110	10,333,503
2026-07-23	3.980	4.220	3.940	4.200	4.200	11,616,910

Page 1 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-07-01	0.0500 CNY
2020-06-03	0.1000 CNY
2019-07-11	0.0680 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.