Guangxi Bossco Environmental Protection Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 4.980 | 5.360 | 4.980 | 5.200 | 5.200 | 15,784,338 |
| 2024-04-29 | 4.760 | 5.110 | 4.760 | 4.980 | 4.980 | 13,152,113 |
| 2024-04-26 | 5.080 | 5.180 | 4.600 | 4.770 | 4.770 | 18,974,991 |
| 2024-04-25 | 4.780 | 4.980 | 4.710 | 4.910 | 4.910 | 8,209,488 |
| 2024-04-24 | 4.500 | 4.750 | 4.450 | 4.740 | 4.740 | 8,818,994 |
| 2024-04-23 | 4.250 | 4.540 | 4.250 | 4.480 | 4.480 | 8,860,824 |
| 2024-04-22 | 4.120 | 4.280 | 3.970 | 4.230 | 4.230 | 6,178,850 |
| 2024-04-19 | 4.120 | 4.160 | 4.040 | 4.090 | 4.090 | 4,423,232 |
| 2024-04-18 | 4.290 | 4.310 | 4.100 | 4.130 | 4.130 | 6,073,700 |
| 2024-04-17 | 3.950 | 4.280 | 3.860 | 4.280 | 4.280 | 8,094,762 |
| 2024-04-16 | 4.190 | 4.240 | 3.840 | 3.850 | 3.850 | 10,578,266 |
| 2024-04-15 | 4.710 | 4.750 | 4.190 | 4.250 | 4.250 | 14,673,646 |
| 2024-04-12 | 4.850 | 4.980 | 4.750 | 4.790 | 4.790 | 8,456,342 |
| 2024-04-11 | 4.660 | 4.950 | 4.660 | 4.850 | 4.850 | 6,825,878 |
| 2024-04-10 | 4.810 | 4.850 | 4.650 | 4.720 | 4.720 | 5,032,516 |
| 2024-04-09 | 4.720 | 4.830 | 4.670 | 4.820 | 4.820 | 4,668,520 |
| 2024-04-08 | 4.930 | 4.930 | 4.710 | 4.720 | 4.720 | 6,186,268 |
| 2024-04-03 | 4.930 | 4.960 | 4.800 | 4.930 | 4.930 | 6,687,668 |
| 2024-04-02 | 4.860 | 5.070 | 4.860 | 4.970 | 4.970 | 8,704,570 |
| 2024-04-01 | 4.800 | 4.930 | 4.710 | 4.920 | 4.920 | 9,745,472 |
| 2024-03-29 | 4.650 | 5.100 | 4.620 | 4.800 | 4.800 | 10,093,362 |
| 2024-03-28 | 4.530 | 4.690 | 4.510 | 4.660 | 4.660 | 4,534,944 |
| 2024-03-27 | 4.640 | 4.730 | 4.540 | 4.540 | 4.540 | 4,269,639 |
| 2024-03-26 | 4.680 | 4.680 | 4.510 | 4.640 | 4.640 | 4,160,925 |
| 2024-03-25 | 4.710 | 4.750 | 4.590 | 4.600 | 4.600 | 4,052,721 |
| 2024-03-22 | 4.780 | 4.840 | 4.670 | 4.710 | 4.710 | 4,957,806 |
| 2024-03-21 | 4.810 | 4.860 | 4.710 | 4.790 | 4.790 | 5,784,162 |
| 2024-03-20 | 4.720 | 4.830 | 4.690 | 4.810 | 4.810 | 8,028,021 |
| 2024-03-19 | 4.760 | 4.850 | 4.670 | 4.680 | 4.680 | 7,056,583 |
| 2024-03-18 | 4.800 | 4.840 | 4.730 | 4.760 | 4.760 | 11,217,387 |
| 2024-03-15 | 4.530 | 5.010 | 4.440 | 4.800 | 4.800 | 16,712,257 |
| 2024-03-14 | 4.490 | 4.640 | 4.460 | 4.530 | 4.530 | 7,053,391 |
| 2024-03-13 | 4.520 | 4.590 | 4.460 | 4.500 | 4.500 | 4,362,190 |
| 2024-03-12 | 4.500 | 4.560 | 4.420 | 4.540 | 4.540 | 5,495,732 |
| 2024-03-11 | 4.360 | 4.540 | 4.300 | 4.500 | 4.500 | 8,291,900 |
| 2024-03-08 | 4.390 | 4.680 | 4.310 | 4.370 | 4.370 | 7,318,583 |
| 2024-03-07 | 4.290 | 4.400 | 4.240 | 4.300 | 4.300 | 6,400,712 |
| 2024-03-06 | 4.140 | 4.300 | 4.130 | 4.240 | 4.240 | 4,515,379 |
| 2024-03-05 | 4.290 | 4.290 | 4.120 | 4.130 | 4.130 | 5,035,880 |
| 2024-03-04 | 4.400 | 4.410 | 4.220 | 4.300 | 4.300 | 4,984,010 |
| 2024-03-01 | 4.350 | 4.450 | 4.280 | 4.380 | 4.380 | 6,015,334 |
| 2024-02-29 | 4.110 | 4.330 | 4.110 | 4.330 | 4.330 | 7,337,803 |
| 2024-02-28 | 4.620 | 4.730 | 4.160 | 4.200 | 4.200 | 12,280,595 |
| 2024-02-27 | 4.540 | 4.660 | 4.450 | 4.620 | 4.620 | 7,212,351 |
| 2024-02-26 | 4.400 | 4.680 | 4.360 | 4.560 | 4.560 | 9,158,441 |
| 2024-02-23 | 4.280 | 4.450 | 4.240 | 4.400 | 4.400 | 7,968,283 |
| 2024-02-22 | 4.090 | 4.210 | 4.080 | 4.180 | 4.180 | 6,414,905 |
| 2024-02-21 | 3.900 | 4.190 | 3.880 | 4.030 | 4.030 | 8,366,859 |
| 2024-02-20 | 3.860 | 3.970 | 3.750 | 3.940 | 3.940 | 6,296,288 |
| 2024-02-19 | 3.730 | 3.970 | 3.720 | 3.870 | 3.870 | 9,630,405 |
| 2024-02-08 | 3.410 | 3.770 | 3.270 | 3.730 | 3.730 | 13,076,366 |
| 2024-02-07 | 3.760 | 3.760 | 3.240 | 3.340 | 3.340 | 14,749,910 |
| 2024-02-06 | 3.710 | 3.950 | 3.370 | 3.730 | 3.730 | 13,703,730 |
| 2024-02-05 | 4.420 | 4.470 | 3.640 | 3.860 | 3.860 | 14,111,412 |
| 2024-02-02 | 4.800 | 4.950 | 4.360 | 4.550 | 4.550 | 7,449,959 |
| 2024-02-01 | 5.000 | 5.060 | 4.680 | 4.820 | 4.820 | 8,989,927 |
| 2024-01-31 | 5.190 | 5.370 | 5.030 | 5.040 | 5.040 | 6,735,142 |
| 2024-01-30 | 5.530 | 5.580 | 5.420 | 5.430 | 5.430 | 4,777,007 |
| 2024-01-29 | 5.760 | 5.770 | 5.530 | 5.560 | 5.560 | 4,363,895 |
| 2024-01-26 | 5.690 | 5.830 | 5.600 | 5.730 | 5.730 | 4,607,601 |
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.