Guangxi Bossco Environmental Protection Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 5.850 | 5.930 | 5.760 | 5.910 | 5.910 | 3,094,320 |
| 2022-08-03 | 5.920 | 6.080 | 5.800 | 5.830 | 5.830 | 3,951,367 |
| 2022-08-02 | 6.210 | 6.210 | 5.830 | 5.910 | 5.910 | 6,208,179 |
| 2022-08-01 | 6.280 | 6.310 | 6.200 | 6.250 | 6.250 | 3,469,900 |
| 2022-07-29 | 6.370 | 6.420 | 6.260 | 6.290 | 6.290 | 4,573,215 |
| 2022-07-28 | 6.430 | 6.460 | 6.310 | 6.370 | 6.370 | 5,208,784 |
| 2022-07-27 | 6.280 | 6.520 | 6.270 | 6.380 | 6.380 | 6,175,327 |
| 2022-07-26 | 6.380 | 6.380 | 6.220 | 6.330 | 6.330 | 5,463,052 |
| 2022-07-25 | 6.630 | 6.680 | 6.330 | 6.340 | 6.340 | 11,312,611 |
| 2022-07-22 | 6.250 | 6.930 | 6.230 | 6.560 | 6.560 | 19,858,957 |
| 2022-07-21 | 6.300 | 6.350 | 6.230 | 6.250 | 6.250 | 4,980,933 |
| 2022-07-20 | 6.330 | 6.380 | 6.210 | 6.250 | 6.250 | 6,436,748 |
| 2022-07-19 | 6.430 | 6.500 | 6.270 | 6.320 | 6.320 | 12,858,549 |
| 2022-07-18 | 5.780 | 6.800 | 5.770 | 6.480 | 6.480 | 24,938,627 |
| 2022-07-15 | 6.080 | 6.080 | 5.780 | 5.780 | 5.780 | 6,637,229 |
| 2022-07-14 | 6.210 | 6.210 | 6.020 | 6.070 | 6.070 | 5,004,539 |
| 2022-07-13 | 6.040 | 6.220 | 6.040 | 6.210 | 6.210 | 5,162,828 |
| 2022-07-12 | 6.040 | 6.120 | 5.980 | 6.030 | 6.030 | 3,629,539 |
| 2022-07-11 | 6.010 | 6.160 | 5.990 | 6.050 | 6.050 | 4,236,128 |
| 2022-07-08 | 6.030 | 6.100 | 6.010 | 6.030 | 6.030 | 3,551,586 |
| 2022-07-07 | 5.850 | 6.130 | 5.840 | 6.080 | 6.080 | 6,525,272 |
| 2022-07-06 | 5.940 | 5.940 | 5.780 | 5.850 | 5.850 | 2,469,970 |
| 2022-07-05 | 6.010 | 6.020 | 5.860 | 5.940 | 5.940 | 2,584,971 |
| 2022-07-04 | 5.990 | 6.060 | 5.930 | 6.010 | 6.010 | 2,851,668 |
| 2022-07-01 | 5.930 | 6.060 | 5.890 | 6.010 | 6.010 | 4,215,790 |
| 2022-06-30 | 5.930 | 6.010 | 5.910 | 5.910 | 5.910 | 3,082,468 |
| 2022-06-29 | 6.010 | 6.050 | 5.910 | 5.910 | 5.910 | 4,230,015 |
| 2022-06-28 | 5.850 | 6.070 | 5.820 | 6.000 | 6.000 | 5,791,250 |
| 2022-06-27 | 5.810 | 5.870 | 5.800 | 5.840 | 5.840 | 3,023,283 |
| 2022-06-24 | 5.850 | 5.880 | 5.770 | 5.820 | 5.820 | 3,339,748 |
| 2022-06-23 | 5.950 | 5.950 | 5.710 | 5.840 | 5.840 | 3,917,664 |
| 2022-06-22 | 5.860 | 5.900 | 5.740 | 5.780 | 5.780 | 2,717,898 |
| 2022-06-21 | 5.920 | 5.970 | 5.830 | 5.890 | 5.890 | 2,582,900 |
| 2022-06-20 | 5.880 | 5.930 | 5.780 | 5.920 | 5.920 | 2,236,500 |
| 2022-06-17 | 5.920 | 5.950 | 5.780 | 5.860 | 5.860 | 2,497,540 |
| 2022-06-16 | 5.930 | 6.000 | 5.890 | 5.950 | 5.950 | 3,119,574 |
| 2022-06-15 | 5.840 | 6.040 | 5.840 | 5.920 | 5.920 | 5,256,757 |
| 2022-06-14 | 5.820 | 5.860 | 5.640 | 5.840 | 5.840 | 3,072,576 |
| 2022-06-13 | 5.840 | 5.890 | 5.780 | 5.860 | 5.860 | 3,553,132 |
| 2022-06-10 | 5.850 | 5.940 | 5.820 | 5.890 | 5.890 | 4,055,505 |
| 2022-06-09 | 5.980 | 5.990 | 5.860 | 5.860 | 5.860 | 2,475,160 |
| 2022-06-08 | 6.060 | 6.080 | 5.890 | 5.980 | 5.980 | 2,833,978 |
| 2022-06-07 | 6.240 | 6.240 | 6.000 | 6.050 | 6.050 | 2,942,900 |
| 2022-06-06 | 6.060 | 6.160 | 6.030 | 6.140 | 6.140 | 2,483,474 |
| 2022-06-02 | 6.100 | 6.130 | 5.970 | 6.070 | 6.070 | 2,105,626 |
| 2022-06-01 | 5.970 | 6.120 | 5.940 | 6.080 | 6.080 | 2,890,837 |
| 2022-05-31 | 5.930 | 6.070 | 5.900 | 6.020 | 6.020 | 2,097,100 |
| 2022-05-30 | 5.920 | 6.050 | 5.860 | 6.000 | 6.000 | 3,186,084 |
| 2022-05-27 | 5.880 | 5.990 | 5.830 | 5.920 | 5.920 | 2,751,780 |
| 2022-05-26 | 5.790 | 5.910 | 5.760 | 5.880 | 5.880 | 2,567,607 |
| 2022-05-25 | 5.620 | 5.790 | 5.600 | 5.790 | 5.790 | 1,890,254 |
| 2022-05-24 | 5.970 | 6.030 | 5.620 | 5.630 | 5.630 | 3,652,800 |
| 2022-05-23 | 5.890 | 6.100 | 5.850 | 5.970 | 5.970 | 3,158,168 |
| 2022-05-20 | 5.880 | 5.920 | 5.820 | 5.850 | 5.850 | 2,037,259 |
| 2022-05-19 | 5.720 | 5.850 | 5.710 | 5.850 | 5.850 | 1,769,792 |
| 2022-05-18 | 5.830 | 5.900 | 5.790 | 5.850 | 5.850 | 2,164,512 |
| 2022-05-17 | 5.930 | 5.930 | 5.760 | 5.800 | 5.800 | 2,115,805 |
| 2022-05-16 | 5.890 | 5.950 | 5.830 | 5.870 | 5.870 | 2,534,063 |
| 2022-05-13 | 5.910 | 5.930 | 5.800 | 5.880 | 5.880 | 2,499,550 |
| 2022-05-12 | 5.760 | 5.970 | 5.760 | 5.880 | 5.880 | 2,857,176 |
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.