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
2023-05-05	6.560	6.610	6.450	6.540	6.540	7,334,382
2023-05-04	6.510	6.640	6.420	6.600	6.600	6,201,507
2023-04-28	6.540	6.610	6.460	6.570	6.570	8,343,406
2023-04-27	6.430	6.660	6.380	6.520	6.520	10,212,345
2023-04-26	6.290	6.670	6.270	6.540	6.540	12,863,986
2023-04-25	6.400	6.570	6.250	6.330	6.330	14,503,209
2023-04-24	6.100	6.490	6.010	6.370	6.370	14,071,572
2023-04-21	5.960	6.210	5.860	6.050	6.050	9,559,945
2023-04-20	6.030	6.040	5.860	5.980	5.980	4,067,475
2023-04-19	5.900	6.010	5.860	5.980	5.980	3,093,966
2023-04-18	5.940	5.950	5.870	5.900	5.900	2,599,862
2023-04-17	5.870	5.950	5.840	5.940	5.940	2,863,500
2023-04-14	5.870	5.890	5.810	5.850	5.850	1,707,747
2023-04-13	5.870	5.900	5.810	5.880	5.880	1,987,203
2023-04-12	5.850	5.910	5.810	5.870	5.870	2,343,902
2023-04-11	5.830	5.850	5.720	5.840	5.840	1,733,568
2023-04-10	5.880	5.890	5.750	5.780	5.780	2,253,991
2023-04-07	5.700	5.910	5.670	5.870	5.870	3,290,210
2023-04-06	5.770	5.780	5.670	5.690	5.690	3,105,980
2023-04-04	5.850	5.850	5.740	5.770	5.770	3,175,989
2023-04-03	5.860	5.870	5.770	5.810	5.810	2,955,954
2023-03-31	5.760	5.820	5.730	5.800	5.800	1,964,300
2023-03-30	5.840	5.850	5.740	5.760	5.760	2,793,208
2023-03-29	5.960	5.970	5.820	5.860	5.860	3,252,200
2023-03-28	6.010	6.030	5.950	5.950	5.950	2,397,962
2023-03-27	6.020	6.080	5.970	6.010	6.010	3,208,254
2023-03-24	6.140	6.150	6.030	6.080	6.080	2,908,981
2023-03-23	6.110	6.210	6.020	6.090	6.090	5,949,424
2023-03-22	6.060	6.260	6.050	6.160	6.160	8,223,777
2023-03-21	5.950	5.950	5.870	5.940	5.940	2,024,464
2023-03-20	5.950	5.980	5.870	5.890	5.890	2,469,232
2023-03-17	6.000	6.040	5.930	5.950	5.950	2,322,733
2023-03-16	6.080	6.080	5.950	5.950	5.950	2,459,199
2023-03-15	6.050	6.090	6.010	6.070	6.070	2,079,600
2023-03-14	6.150	6.160	5.950	6.000	6.000	3,467,328
2023-03-13	6.260	6.310	6.090	6.150	6.150	4,015,100
2023-03-10	6.300	6.350	6.240	6.310	6.310	4,159,755
2023-03-09	6.160	6.370	6.120	6.350	6.350	7,224,289
2023-03-08	6.120	6.180	6.080	6.140	6.140	1,846,041
2023-03-07	6.230	6.290	6.120	6.120	6.120	2,628,537
2023-03-06	6.240	6.300	6.190	6.230	6.230	2,168,300
2023-03-03	6.220	6.270	6.180	6.220	6.220	1,399,400
2023-03-02	6.180	6.350	6.180	6.230	6.230	3,005,290
2023-03-01	6.120	6.180	6.120	6.170	6.170	1,913,900
2023-02-28	6.090	6.120	6.020	6.120	6.120	1,674,657
2023-02-27	6.130	6.140	6.010	6.050	6.050	2,180,554
2023-02-24	6.220	6.230	6.100	6.130	6.130	2,000,900
2023-02-23	6.130	6.250	6.110	6.170	6.170	2,719,174
2023-02-22	6.100	6.150	6.090	6.120	6.120	1,588,351
2023-02-21	6.140	6.200	6.110	6.140	6.140	2,353,087
2023-02-20	6.120	6.170	6.070	6.130	6.130	3,205,524
2023-02-17	6.100	6.230	6.080	6.140	6.140	2,837,796
2023-02-16	6.240	6.300	6.070	6.110	6.110	4,268,900
2023-02-15	6.310	6.310	6.200	6.210	6.210	2,473,231
2023-02-14	6.250	6.320	6.180	6.260	6.260	3,115,865
2023-02-13	6.220	6.260	6.190	6.230	6.230	3,067,368
2023-02-10	6.200	6.270	6.180	6.200	6.200	3,126,920
2023-02-09	6.260	6.320	6.200	6.230	6.230	5,278,993
2023-02-08	6.190	6.390	6.180	6.270	6.270	8,641,541
2023-02-07	6.100	6.200	6.080	6.200	6.200	4,868,330

← NewerPage 15 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.