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
2023-11-01	6.060	6.110	6.000	6.090	6.090	3,430,414
2023-10-31	6.080	6.090	6.010	6.060	6.060	3,239,500
2023-10-30	6.010	6.100	6.010	6.080	6.080	4,674,317
2023-10-27	5.970	6.050	5.940	6.040	6.040	5,362,731
2023-10-26	5.920	5.970	5.840	5.970	5.970	4,874,980
2023-10-25	5.770	5.980	5.760	5.960	5.960	8,278,510
2023-10-24	5.580	5.740	5.580	5.720	5.720	4,328,630
2023-10-23	5.660	5.700	5.520	5.530	5.530	3,932,559
2023-10-20	5.740	5.760	5.690	5.700	5.700	2,078,800
2023-10-19	5.680	5.800	5.650	5.710	5.710	2,902,361
2023-10-18	5.770	5.770	5.680	5.700	5.700	4,003,054
2023-10-17	5.810	5.830	5.760	5.790	5.790	2,968,990
2023-10-16	5.960	5.960	5.770	5.790	5.790	7,255,864
2023-10-13	6.070	6.070	5.950	5.960	5.960	5,313,509
2023-10-12	6.050	6.080	5.980	6.080	6.080	3,602,947
2023-10-11	6.030	6.050	5.960	6.030	6.030	3,229,438
2023-10-10	6.030	6.060	5.990	6.030	6.030	2,917,353
2023-10-09	6.130	6.140	6.020	6.030	6.030	4,682,964
2023-09-28	6.080	6.150	6.070	6.120	6.120	3,614,853
2023-09-27	6.050	6.120	6.050	6.070	6.070	3,416,496
2023-09-26	6.070	6.120	6.040	6.070	6.070	2,898,196
2023-09-25	6.050	6.090	6.010	6.080	6.080	3,058,310
2023-09-22	5.950	6.060	5.940	6.060	6.060	3,140,055
2023-09-21	5.960	6.030	5.940	5.960	5.960	3,102,716
2023-09-20	6.020	6.060	5.970	5.980	5.980	2,570,400
2023-09-19	6.060	6.100	6.010	6.020	6.020	3,054,294
2023-09-18	6.000	6.080	5.950	6.080	6.080	3,726,225
2023-09-15	6.030	6.090	6.010	6.030	6.030	3,411,419
2023-09-14	6.170	6.170	6.010	6.020	6.020	5,169,300
2023-09-13	6.110	6.180	6.070	6.180	6.180	7,441,055
2023-09-12	6.080	6.140	6.040	6.130	6.130	5,136,954
2023-09-11	6.050	6.110	6.000	6.090	6.090	4,347,331
2023-09-08	6.090	6.120	6.040	6.050	6.050	4,709,347
2023-09-07	6.240	6.240	6.070	6.080	6.080	7,673,516
2023-09-06	6.200	6.270	6.150	6.220	6.220	6,211,254
2023-09-05	6.310	6.310	6.160	6.230	6.230	10,197,584
2023-09-04	6.210	6.350	6.210	6.320	6.320	9,315,100
2023-09-01	6.360	6.390	6.210	6.230	6.230	10,182,820
2023-08-31	6.560	6.650	6.340	6.340	6.340	18,513,407
2023-08-30	6.850	6.910	6.610	6.650	6.650	28,827,616
2023-08-29	7.210	7.210	6.820	7.070	7.070	41,370,843
2023-08-28	7.110	7.500	6.850	7.450	7.450	49,943,125
2023-08-25	6.530	7.110	6.470	6.890	6.890	25,263,461
2023-08-24	6.540	6.590	6.370	6.530	6.530	7,679,406
2023-08-23	6.480	6.700	6.460	6.610	6.610	5,845,359
2023-08-22	6.720	6.730	6.430	6.520	6.520	6,565,100
2023-08-21	6.570	6.780	6.540	6.720	6.720	7,870,577
2023-08-18	6.400	6.660	6.330	6.570	6.570	7,548,456
2023-08-17	6.250	6.410	6.140	6.410	6.410	3,802,308
2023-08-16	6.280	6.290	6.190	6.190	6.190	2,168,182
2023-08-15	6.300	6.340	6.210	6.290	6.290	2,975,708
2023-08-14	6.270	6.330	6.230	6.310	6.310	2,592,932
2023-08-11	6.480	6.480	6.260	6.280	6.280	2,678,210
2023-08-10	6.520	6.540	6.400	6.430	6.430	3,721,310
2023-08-09	6.600	6.680	6.470	6.490	6.490	3,702,043
2023-08-08	6.560	6.600	6.490	6.570	6.570	3,039,940
2023-08-07	6.520	6.580	6.470	6.540	6.540	3,768,900
2023-08-04	6.650	6.680	6.490	6.530	6.530	5,302,069
2023-08-03	6.680	6.680	6.550	6.640	6.640	5,329,909
2023-08-02	6.790	6.790	6.660	6.720	6.720	5,567,500

← NewerPage 13 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.