Guangxi Bossco Environmental Protection Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 4.300 | 4.540 | 4.300 | 4.540 | 4.540 | 18,170,028 |
| 2024-07-26 | 4.310 | 4.430 | 4.310 | 4.350 | 4.350 | 15,127,009 |
| 2024-07-25 | 4.350 | 4.430 | 4.150 | 4.420 | 4.420 | 21,988,528 |
| 2024-07-24 | 4.600 | 4.960 | 4.480 | 4.600 | 4.600 | 26,207,266 |
| 2024-07-23 | 4.350 | 4.700 | 4.350 | 4.450 | 4.450 | 17,157,847 |
| 2024-07-22 | 4.330 | 4.460 | 4.300 | 4.340 | 4.340 | 8,715,546 |
| 2024-07-19 | 4.280 | 4.440 | 4.260 | 4.370 | 4.370 | 8,765,662 |
| 2024-07-18 | 4.400 | 4.400 | 4.210 | 4.320 | 4.320 | 10,206,164 |
| 2024-07-17 | 4.550 | 4.590 | 4.370 | 4.420 | 4.420 | 11,529,183 |
| 2024-07-16 | 4.580 | 4.640 | 4.490 | 4.600 | 4.600 | 14,561,006 |
| 2024-07-15 | 4.770 | 4.900 | 4.630 | 4.660 | 4.660 | 20,161,007 |
| 2024-07-12 | 4.630 | 4.950 | 4.600 | 4.810 | 4.810 | 24,722,954 |
| 2024-07-11 | 4.540 | 4.780 | 4.470 | 4.660 | 4.660 | 17,214,180 |
| 2024-07-10 | 4.390 | 4.650 | 4.350 | 4.580 | 4.580 | 17,304,926 |
| 2024-07-09 | 4.490 | 4.490 | 4.240 | 4.390 | 4.390 | 14,722,217 |
| 2024-07-08 | 4.500 | 4.680 | 4.370 | 4.590 | 4.590 | 12,578,662 |
| 2024-07-05 | 4.460 | 4.580 | 4.380 | 4.540 | 4.540 | 10,721,583 |
| 2024-07-04 | 4.690 | 4.740 | 4.420 | 4.440 | 4.440 | 18,000,966 |
| 2024-07-03 | 4.930 | 4.940 | 4.680 | 4.750 | 4.750 | 23,209,787 |
| 2024-07-02 | 4.820 | 5.100 | 4.750 | 5.090 | 5.090 | 20,193,871 |
| 2024-07-01 | 4.800 | 4.860 | 4.740 | 4.810 | 4.810 | 8,313,737 |
| 2024-06-28 | 4.750 | 4.820 | 4.650 | 4.760 | 4.760 | 6,550,214 |
| 2024-06-27 | 4.700 | 4.830 | 4.660 | 4.730 | 4.730 | 7,264,552 |
| 2024-06-26 | 4.540 | 4.780 | 4.440 | 4.720 | 4.720 | 8,233,469 |
| 2024-06-25 | 4.400 | 4.600 | 4.400 | 4.550 | 4.550 | 6,799,567 |
| 2024-06-24 | 4.650 | 4.650 | 4.330 | 4.360 | 4.360 | 6,807,989 |
| 2024-06-21 | 4.570 | 4.660 | 4.510 | 4.610 | 4.610 | 4,942,800 |
| 2024-06-20 | 4.750 | 4.770 | 4.520 | 4.610 | 4.610 | 6,071,400 |
| 2024-06-19 | 4.680 | 4.780 | 4.640 | 4.740 | 4.740 | 6,487,324 |
| 2024-06-18 | 4.650 | 4.730 | 4.540 | 4.720 | 4.720 | 8,862,521 |
| 2024-06-17 | 4.520 | 4.820 | 4.490 | 4.650 | 4.650 | 10,968,528 |
| 2024-06-14 | 4.620 | 4.630 | 4.510 | 4.530 | 4.530 | 5,881,943 |
| 2024-06-13 | 4.650 | 4.760 | 4.550 | 4.580 | 4.580 | 7,318,819 |
| 2024-06-12 | 4.590 | 4.700 | 4.500 | 4.670 | 4.670 | 8,417,952 |
| 2024-06-11 | 4.670 | 4.700 | 4.410 | 4.570 | 4.570 | 12,976,476 |
| 2024-06-07 | 4.230 | 4.820 | 4.220 | 4.690 | 4.690 | 17,079,148 |
| 2024-06-06 | 4.460 | 4.500 | 4.020 | 4.140 | 4.140 | 10,602,406 |
| 2024-06-05 | 4.560 | 4.600 | 4.460 | 4.460 | 4.460 | 5,567,123 |
| 2024-06-04 | 4.740 | 4.800 | 4.450 | 4.620 | 4.620 | 11,340,764 |
| 2024-06-03 | 5.040 | 5.090 | 4.850 | 4.890 | 4.890 | 7,405,605 |
| 2024-05-31 | 5.090 | 5.090 | 4.950 | 4.970 | 4.970 | 4,259,023 |
| 2024-05-30 | 5.070 | 5.140 | 5.020 | 5.050 | 5.050 | 4,599,859 |
| 2024-05-29 | 5.100 | 5.130 | 4.970 | 5.060 | 5.060 | 4,645,154 |
| 2024-05-28 | 5.220 | 5.240 | 5.030 | 5.030 | 5.030 | 5,880,609 |
| 2024-05-27 | 5.050 | 5.140 | 5.020 | 5.120 | 5.120 | 5,330,262 |
| 2024-05-24 | 5.060 | 5.110 | 4.980 | 5.020 | 5.020 | 3,877,407 |
| 2024-05-23 | 5.140 | 5.170 | 5.040 | 5.060 | 5.060 | 4,457,307 |
| 2024-05-22 | 5.180 | 5.230 | 5.160 | 5.160 | 5.160 | 3,549,824 |
| 2024-05-21 | 5.220 | 5.250 | 5.180 | 5.220 | 5.220 | 4,547,809 |
| 2024-05-20 | 5.330 | 5.340 | 5.210 | 5.250 | 5.250 | 5,780,647 |
| 2024-05-17 | 5.270 | 5.280 | 5.150 | 5.240 | 5.240 | 5,589,785 |
| 2024-05-16 | 5.200 | 5.300 | 5.200 | 5.280 | 5.280 | 6,948,940 |
| 2024-05-15 | 5.180 | 5.260 | 5.130 | 5.250 | 5.250 | 6,209,047 |
| 2024-05-14 | 5.130 | 5.220 | 5.130 | 5.180 | 5.180 | 4,888,272 |
| 2024-05-13 | 5.150 | 5.280 | 5.100 | 5.190 | 5.190 | 8,981,417 |
| 2024-05-10 | 5.200 | 5.240 | 5.140 | 5.160 | 5.160 | 6,181,043 |
| 2024-05-09 | 5.300 | 5.320 | 5.200 | 5.220 | 5.220 | 6,622,011 |
| 2024-05-08 | 5.230 | 5.300 | 5.160 | 5.180 | 5.180 | 6,876,619 |
| 2024-05-07 | 5.280 | 5.310 | 5.220 | 5.240 | 5.240 | 9,301,408 |
| 2024-05-06 | 5.270 | 5.430 | 5.180 | 5.330 | 5.330 | 14,750,988 |
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.