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
2024-01-25	5.370	5.650	5.340	5.640	5.640	4,632,864
2024-01-24	5.200	5.350	5.090	5.340	5.340	4,827,600
2024-01-23	5.200	5.220	5.010	5.170	5.170	5,052,826
2024-01-22	5.650	5.650	5.140	5.190	5.190	6,427,067
2024-01-19	5.660	5.740	5.570	5.570	5.570	3,585,576
2024-01-18	5.840	5.850	5.550	5.680	5.680	5,730,065
2024-01-17	5.980	6.010	5.820	5.840	5.840	2,745,046
2024-01-16	6.040	6.060	5.900	5.970	5.970	3,630,470
2024-01-15	6.140	6.180	6.010	6.030	6.030	4,382,980
2024-01-12	6.230	6.330	6.140	6.140	6.140	7,032,800
2024-01-11	6.010	6.110	5.980	6.090	6.090	3,311,000
2024-01-10	6.070	6.100	5.940	6.010	6.010	2,554,679
2024-01-09	6.030	6.100	5.980	6.050	6.050	2,749,000
2024-01-08	6.110	6.140	6.000	6.020	6.020	2,814,437
2024-01-05	6.230	6.230	6.080	6.120	6.120	3,032,532
2024-01-04	6.150	6.220	6.150	6.210	6.210	2,466,684
2024-01-03	6.170	6.200	6.120	6.170	6.170	3,069,323
2024-01-02	6.020	6.190	6.020	6.150	6.150	4,617,600
2023-12-29	5.980	6.030	5.960	5.990	5.990	2,688,970
2023-12-28	5.910	6.010	5.820	5.980	5.980	2,467,130
2023-12-27	5.860	5.920	5.780	5.910	5.910	2,823,106
2023-12-26	5.930	6.000	5.830	5.860	5.860	2,560,301
2023-12-25	6.020	6.030	5.880	5.900	5.900	2,664,800
2023-12-22	6.130	6.140	6.000	6.010	6.010	3,299,601
2023-12-21	6.020	6.120	5.920	6.110	6.110	3,314,601
2023-12-20	6.030	6.120	6.010	6.010	6.010	2,673,988
2023-12-19	6.130	6.130	5.990	6.030	6.030	3,034,125
2023-12-18	6.170	6.190	6.070	6.080	6.080	2,417,950
2023-12-15	6.190	6.190	6.120	6.170	6.170	2,185,600
2023-12-14	6.170	6.200	6.110	6.170	6.170	2,258,094
2023-12-13	6.100	6.210	6.080	6.130	6.130	3,059,864
2023-12-12	6.040	6.100	6.010	6.090	6.090	2,155,920
2023-12-11	6.000	6.080	5.970	6.040	6.040	4,178,950
2023-12-08	6.140	6.210	6.030	6.030	6.030	3,927,944
2023-12-07	6.170	6.170	6.100	6.140	6.140	2,007,864
2023-12-06	6.110	6.220	6.100	6.180	6.180	2,646,464
2023-12-05	6.260	6.260	6.100	6.110	6.110	3,519,100
2023-12-04	6.220	6.290	6.180	6.230	6.230	3,213,244
2023-12-01	6.220	6.260	6.180	6.220	6.220	2,963,400
2023-11-30	6.240	6.260	6.150	6.220	6.220	3,098,503
2023-11-29	6.310	6.310	6.220	6.220	6.220	3,105,538
2023-11-28	6.210	6.320	6.170	6.290	6.290	4,511,101
2023-11-27	6.260	6.290	6.180	6.210	6.210	4,019,246
2023-11-24	6.310	6.320	6.220	6.270	6.270	4,129,378
2023-11-23	6.270	6.350	6.190	6.320	6.320	5,477,701
2023-11-22	6.230	6.280	6.180	6.190	6.190	2,812,422
2023-11-21	6.270	6.320	6.210	6.230	6.230	3,614,867
2023-11-20	6.190	6.260	6.170	6.250	6.250	4,182,969
2023-11-17	6.140	6.190	6.140	6.180	6.180	2,761,737
2023-11-16	6.190	6.220	6.160	6.170	6.170	3,114,601
2023-11-15	6.200	6.230	6.150	6.210	6.210	3,269,171
2023-11-14	6.210	6.240	6.140	6.190	6.190	3,258,166
2023-11-13	6.200	6.220	6.130	6.220	6.220	4,413,302
2023-11-10	6.110	6.160	6.050	6.130	6.130	3,832,403
2023-11-09	6.170	6.210	6.090	6.110	6.110	3,419,001
2023-11-08	6.170	6.230	6.120	6.150	6.150	3,678,353
2023-11-07	6.150	6.210	6.110	6.170	6.170	4,303,584
2023-11-06	6.100	6.170	6.070	6.150	6.150	4,386,900
2023-11-03	6.040	6.120	6.040	6.060	6.060	3,137,700
2023-11-02	6.100	6.130	6.030	6.050	6.050	2,891,325

← NewerPage 12 of 21 · 1,219 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.