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
2022-11-04	5.850	6.060	5.830	5.910	5.910	4,859,371
2022-11-03	5.750	5.830	5.720	5.780	5.780	2,344,300
2022-11-02	5.740	5.810	5.660	5.770	5.770	3,182,148
2022-11-01	5.780	5.800	5.660	5.780	5.780	3,297,927
2022-10-31	5.430	5.680	5.420	5.620	5.620	3,214,140
2022-10-28	5.690	5.690	5.440	5.470	5.470	3,393,601
2022-10-27	5.550	5.800	5.530	5.660	5.660	4,415,495
2022-10-26	5.490	5.600	5.490	5.550	5.550	2,258,558
2022-10-25	5.510	5.550	5.410	5.470	5.470	2,617,765
2022-10-24	5.710	5.730	5.480	5.500	5.500	3,166,212
2022-10-21	5.730	5.770	5.680	5.680	5.680	1,807,955
2022-10-20	5.750	5.780	5.670	5.700	5.700	2,256,954
2022-10-19	5.800	5.870	5.700	5.780	5.780	2,947,921
2022-10-18	5.780	5.840	5.750	5.760	5.760	2,230,852
2022-10-17	5.690	5.800	5.650	5.780	5.780	3,852,791
2022-10-14	5.650	5.730	5.650	5.710	5.710	2,455,200
2022-10-13	5.590	5.660	5.530	5.650	5.650	1,937,600
2022-10-12	5.520	5.600	5.390	5.590	5.590	2,401,014
2022-10-11	5.490	5.520	5.400	5.500	5.500	1,823,779
2022-10-10	5.560	5.680	5.450	5.470	5.470	2,482,264
2022-09-30	5.700	5.740	5.580	5.580	5.580	2,183,934
2022-09-29	5.940	5.960	5.700	5.730	5.730	2,974,424
2022-09-28	5.990	6.020	5.860	5.870	5.870	2,629,824
2022-09-27	5.880	6.020	5.860	6.010	6.010	3,067,501
2022-09-26	6.110	6.130	5.830	5.830	5.830	4,589,150
2022-09-23	6.360	6.370	6.130	6.140	6.140	3,863,006
2022-09-22	6.270	6.450	6.270	6.380	6.380	4,586,307
2022-09-21	6.270	6.340	6.160	6.320	6.320	3,105,174
2022-09-20	6.220	6.330	6.200	6.270	6.270	2,702,168
2022-09-19	6.240	6.340	6.120	6.220	6.220	3,802,570
2022-09-16	6.330	6.340	6.120	6.180	6.180	4,641,600
2022-09-15	6.490	6.500	6.270	6.380	6.380	4,254,800
2022-09-14	6.370	6.460	6.330	6.440	6.440	3,873,800
2022-09-13	6.390	6.460	6.350	6.440	6.440	3,523,740
2022-09-09	6.340	6.420	6.250	6.390	6.390	3,650,486
2022-09-08	6.430	6.490	6.340	6.340	6.340	3,248,244
2022-09-07	6.460	6.620	6.300	6.430	6.430	5,745,290
2022-09-06	6.440	6.590	6.280	6.460	6.460	7,545,916
2022-09-05	6.220	6.310	6.160	6.260	6.260	2,100,503
2022-09-02	6.080	6.240	6.070	6.230	6.230	2,411,340
2022-09-01	6.150	6.200	6.030	6.070	6.070	3,176,766
2022-08-31	6.400	6.450	6.110	6.140	6.140	4,036,220
2022-08-30	6.330	6.480	6.330	6.400	6.400	2,928,584
2022-08-29	6.240	6.390	6.150	6.380	6.380	3,088,402
2022-08-26	6.300	6.460	6.220	6.330	6.330	4,630,542
2022-08-25	6.320	6.350	6.150	6.240	6.240	3,513,512
2022-08-24	6.460	6.470	6.210	6.230	6.230	3,172,370
2022-08-23	6.320	6.410	6.300	6.400	6.400	3,286,654
2022-08-22	6.350	6.440	6.300	6.340	6.340	3,803,642
2022-08-19	6.420	6.450	6.320	6.320	6.320	3,268,800
2022-08-18	6.520	6.530	6.370	6.400	6.400	3,606,973
2022-08-17	6.590	6.650	6.510	6.510	6.510	3,652,182
2022-08-16	6.530	6.650	6.450	6.540	6.540	3,836,046
2022-08-15	6.550	6.660	6.440	6.490	6.490	3,996,905
2022-08-12	6.580	6.690	6.550	6.580	6.580	5,774,790
2022-08-11	6.680	6.800	6.520	6.610	6.610	12,392,631
2022-08-10	6.430	6.430	6.320	6.410	6.410	3,704,721
2022-08-09	6.310	6.440	6.270	6.390	6.390	5,634,980
2022-08-08	6.050	6.370	6.020	6.330	6.330	10,042,158
2022-08-05	5.920	6.010	5.870	6.000	6.000	3,190,242

← NewerPage 17 of 21 · 1,212 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.