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
2023-08-01	6.840	6.840	6.710	6.810	6.810	4,720,600
2023-07-31	6.750	6.850	6.690	6.840	6.840	6,623,793
2023-07-28	6.720	6.790	6.640	6.770	6.770	6,768,180
2023-07-27	6.850	6.890	6.710	6.730	6.730	7,083,056
2023-07-26	6.730	6.890	6.710	6.850	6.850	10,878,813
2023-07-25	6.750	6.790	6.650	6.730	6.730	5,306,600
2023-07-24	6.630	6.790	6.630	6.710	6.710	7,009,600
2023-07-21	6.630	6.850	6.620	6.680	6.680	9,540,364
2023-07-20	6.730	6.760	6.600	6.610	6.610	5,466,887
2023-07-19	6.680	6.840	6.650	6.680	6.680	5,664,905
2023-07-18	6.720	6.750	6.620	6.700	6.700	7,225,800
2023-07-17	6.590	6.780	6.490	6.730	6.730	8,538,652
2023-07-14	6.730	6.750	6.620	6.650	6.650	7,826,700
2023-07-13	6.790	6.790	6.630	6.660	6.660	12,236,601
2023-07-12	6.960	6.960	6.710	6.770	6.770	16,489,744
2023-07-11	6.720	7.060	6.700	6.930	6.930	26,213,625
2023-07-10	6.600	6.900	6.580	6.870	6.870	32,204,134
2023-07-07	6.550	7.260	6.380	6.560	6.560	30,095,737
2023-07-06	6.370	6.740	6.270	6.670	6.670	16,191,365
2023-07-05	6.160	6.480	6.140	6.290	6.290	14,662,108
2023-07-04	6.050	6.170	5.960	6.080	6.080	7,363,618
2023-07-03	6.050	6.150	6.010	6.050	6.050	3,191,651
2023-06-30	5.990	6.070	5.960	6.010	6.010	2,326,300
2023-06-29	5.980	6.070	5.930	5.990	5.990	3,606,300
2023-06-28	5.960	5.990	5.840	5.990	5.990	2,613,500
2023-06-27	5.740	5.960	5.740	5.950	5.950	4,863,189
2023-06-26	5.890	5.910	5.720	5.740	5.740	3,439,757
2023-06-21	5.940	5.940	5.800	5.810	5.810	3,954,097
2023-06-20	5.870	5.950	5.810	5.920	5.920	4,685,700
2023-06-19	5.940	5.950	5.850	5.870	5.870	3,527,753
2023-06-16	5.980	6.040	5.920	5.950	5.950	4,031,450
2023-06-15	5.950	5.980	5.880	5.930	5.930	3,395,800
2023-06-14	6.010	6.050	5.890	5.940	5.940	4,187,700
2023-06-13	6.080	6.090	5.970	5.980	5.980	3,670,800
2023-06-12	6.230	6.250	5.940	6.030	6.030	7,188,480
2023-06-09	6.360	6.370	6.200	6.230	6.230	3,660,784
2023-06-08	6.330	6.390	6.300	6.350	6.350	2,325,000
2023-06-07	6.390	6.430	6.300	6.340	6.340	2,936,394
2023-06-06	6.520	6.570	6.340	6.360	6.360	4,275,600
2023-06-05	6.460	6.590	6.400	6.590	6.590	4,646,900
2023-06-02	6.380	6.520	6.380	6.440	6.440	3,856,600
2023-06-01	6.410	6.510	6.360	6.380	6.380	4,398,702
2023-05-31	6.570	6.610	6.400	6.420	6.420	3,967,400
2023-05-30	6.550	6.690	6.450	6.560	6.560	4,951,392
2023-05-29	6.570	6.640	6.460	6.500	6.500	5,056,020
2023-05-26	6.320	6.590	6.300	6.580	6.580	9,348,116
2023-05-25	6.180	6.290	6.140	6.280	6.280	3,897,700
2023-05-24	6.180	6.270	6.160	6.200	6.200	2,950,561
2023-05-23	6.310	6.390	6.200	6.210	6.210	3,179,138
2023-05-22	6.300	6.430	6.260	6.290	6.290	3,036,514
2023-05-19	6.410	6.450	6.300	6.300	6.300	3,041,781
2023-05-18	6.420	6.440	6.320	6.410	6.410	2,696,441
2023-05-17	6.290	6.520	6.280	6.450	6.450	3,675,000
2023-05-16	6.460	6.490	6.300	6.350	6.350	2,964,450
2023-05-15	6.390	6.480	6.360	6.430	6.430	3,238,700
2023-05-12	6.500	6.520	6.380	6.410	6.410	4,046,200
2023-05-11	6.340	6.540	6.310	6.490	6.490	5,826,891
2023-05-10	6.330	6.410	6.290	6.350	6.350	3,861,437
2023-05-09	6.450	6.490	6.300	6.330	6.330	6,477,798
2023-05-08	6.540	6.570	6.440	6.450	6.450	6,653,050

← NewerPage 14 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.