Guangxi Bossco Environmental Protection Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 5.970 | 6.140 | 5.950 | 6.100 | 6.100 | 5,124,842 |
| 2023-02-03 | 5.980 | 6.030 | 5.930 | 6.010 | 6.010 | 2,932,810 |
| 2023-02-02 | 5.970 | 6.000 | 5.920 | 5.980 | 5.980 | 3,411,237 |
| 2023-02-01 | 5.980 | 6.010 | 5.940 | 5.990 | 5.990 | 4,417,122 |
| 2023-01-31 | 5.780 | 5.980 | 5.720 | 5.970 | 5.970 | 7,813,667 |
| 2023-01-30 | 5.800 | 5.830 | 5.760 | 5.820 | 5.820 | 3,924,197 |
| 2023-01-20 | 5.710 | 5.760 | 5.700 | 5.740 | 5.740 | 2,528,360 |
| 2023-01-19 | 5.740 | 5.740 | 5.670 | 5.710 | 5.710 | 1,960,442 |
| 2023-01-18 | 5.660 | 5.720 | 5.650 | 5.700 | 5.700 | 1,482,600 |
| 2023-01-17 | 5.700 | 5.730 | 5.640 | 5.660 | 5.660 | 2,189,846 |
| 2023-01-16 | 5.690 | 5.770 | 5.660 | 5.720 | 5.720 | 4,016,255 |
| 2023-01-13 | 5.570 | 5.640 | 5.570 | 5.630 | 5.630 | 2,143,301 |
| 2023-01-12 | 5.590 | 5.610 | 5.550 | 5.570 | 5.570 | 1,950,961 |
| 2023-01-11 | 5.630 | 5.640 | 5.560 | 5.570 | 5.570 | 2,810,400 |
| 2023-01-10 | 5.700 | 5.710 | 5.610 | 5.630 | 5.630 | 2,901,460 |
| 2023-01-09 | 5.700 | 5.730 | 5.680 | 5.700 | 5.700 | 2,461,192 |
| 2023-01-06 | 5.760 | 5.770 | 5.660 | 5.700 | 5.700 | 5,123,932 |
| 2023-01-05 | 5.870 | 5.900 | 5.730 | 5.780 | 5.780 | 7,485,713 |
| 2023-01-04 | 5.800 | 5.950 | 5.790 | 5.880 | 5.880 | 6,023,739 |
| 2023-01-03 | 5.760 | 5.840 | 5.750 | 5.840 | 5.840 | 6,532,482 |
| 2022-12-30 | 5.900 | 5.970 | 5.790 | 5.810 | 5.810 | 9,400,609 |
| 2022-12-29 | 5.990 | 6.060 | 5.780 | 5.800 | 5.800 | 17,715,200 |
| 2022-12-28 | 6.170 | 6.570 | 6.060 | 6.100 | 6.100 | 26,561,546 |
| 2022-12-27 | 5.670 | 5.840 | 5.620 | 5.700 | 5.700 | 2,918,992 |
| 2022-12-26 | 5.620 | 5.660 | 5.570 | 5.630 | 5.630 | 1,610,700 |
| 2022-12-23 | 5.610 | 5.670 | 5.540 | 5.590 | 5.590 | 1,592,516 |
| 2022-12-22 | 5.680 | 5.800 | 5.610 | 5.610 | 5.610 | 3,082,481 |
| 2022-12-21 | 5.660 | 5.750 | 5.600 | 5.740 | 5.740 | 2,368,972 |
| 2022-12-20 | 5.700 | 5.750 | 5.610 | 5.690 | 5.690 | 2,074,947 |
| 2022-12-19 | 6.040 | 6.040 | 5.700 | 5.720 | 5.720 | 5,945,480 |
| 2022-12-16 | 5.850 | 6.120 | 5.790 | 6.020 | 6.020 | 8,402,271 |
| 2022-12-15 | 5.880 | 5.900 | 5.810 | 5.840 | 5.840 | 1,645,277 |
| 2022-12-14 | 5.900 | 5.980 | 5.830 | 5.830 | 5.830 | 2,124,295 |
| 2022-12-13 | 5.910 | 5.950 | 5.840 | 5.920 | 5.920 | 2,955,900 |
| 2022-12-12 | 5.950 | 5.950 | 5.860 | 5.870 | 5.870 | 2,113,540 |
| 2022-12-09 | 6.010 | 6.030 | 5.920 | 5.950 | 5.950 | 2,238,603 |
| 2022-12-08 | 6.050 | 6.050 | 5.950 | 6.020 | 6.020 | 2,468,452 |
| 2022-12-07 | 6.110 | 6.110 | 5.990 | 6.020 | 6.020 | 2,376,700 |
| 2022-12-06 | 6.120 | 6.160 | 6.040 | 6.080 | 6.080 | 3,611,651 |
| 2022-12-05 | 6.160 | 6.180 | 6.080 | 6.130 | 6.130 | 2,587,491 |
| 2022-12-02 | 6.000 | 6.120 | 6.000 | 6.100 | 6.100 | 3,027,323 |
| 2022-12-01 | 6.030 | 6.090 | 5.990 | 6.010 | 6.010 | 2,587,602 |
| 2022-11-30 | 6.010 | 6.040 | 5.960 | 6.000 | 6.000 | 1,782,704 |
| 2022-11-29 | 5.920 | 6.030 | 5.870 | 6.000 | 6.000 | 3,308,623 |
| 2022-11-28 | 5.820 | 5.910 | 5.780 | 5.890 | 5.890 | 2,606,124 |
| 2022-11-25 | 5.920 | 5.940 | 5.870 | 5.890 | 5.890 | 2,134,784 |
| 2022-11-24 | 5.910 | 6.000 | 5.910 | 5.920 | 5.920 | 2,057,939 |
| 2022-11-23 | 5.950 | 5.980 | 5.890 | 5.950 | 5.950 | 2,210,746 |
| 2022-11-22 | 6.040 | 6.050 | 5.930 | 5.990 | 5.990 | 2,536,346 |
| 2022-11-21 | 6.020 | 6.050 | 5.940 | 6.010 | 6.010 | 2,270,044 |
| 2022-11-18 | 6.030 | 6.100 | 6.020 | 6.050 | 6.050 | 3,151,843 |
| 2022-11-17 | 5.980 | 6.090 | 5.940 | 6.040 | 6.040 | 3,006,201 |
| 2022-11-16 | 5.990 | 6.050 | 5.950 | 5.980 | 5.980 | 2,274,189 |
| 2022-11-15 | 5.950 | 5.990 | 5.920 | 5.990 | 5.990 | 2,921,100 |
| 2022-11-14 | 5.980 | 6.020 | 5.890 | 5.950 | 5.950 | 3,192,753 |
| 2022-11-11 | 6.010 | 6.080 | 5.910 | 5.910 | 5.910 | 3,124,352 |
| 2022-11-10 | 5.960 | 6.000 | 5.910 | 5.940 | 5.940 | 2,556,240 |
| 2022-11-09 | 6.070 | 6.070 | 5.980 | 5.990 | 5.990 | 2,545,778 |
| 2022-11-08 | 6.000 | 6.060 | 5.960 | 6.030 | 6.030 | 3,103,056 |
| 2022-11-07 | 5.940 | 6.090 | 5.930 | 6.010 | 6.010 | 5,275,875 |
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.