Guangxi Bossco Environmental Protection Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 6.060 | 6.170 | 5.830 | 5.860 | 5.860 | 5,932,938 |
| 2022-05-10 | 5.730 | 6.030 | 5.690 | 5.970 | 5.970 | 5,842,512 |
| 2022-05-09 | 5.540 | 5.900 | 5.470 | 5.810 | 5.810 | 5,516,432 |
| 2022-05-06 | 5.420 | 5.570 | 5.380 | 5.520 | 5.520 | 2,822,227 |
| 2022-05-05 | 5.560 | 5.620 | 5.380 | 5.570 | 5.570 | 4,946,177 |
| 2022-04-29 | 5.370 | 5.700 | 5.370 | 5.600 | 5.600 | 6,936,160 |
| 2022-04-28 | 5.720 | 5.780 | 5.570 | 5.600 | 5.600 | 2,675,800 |
| 2022-04-27 | 5.640 | 5.760 | 5.460 | 5.740 | 5.740 | 3,422,380 |
| 2022-04-26 | 5.820 | 5.920 | 5.550 | 5.590 | 5.590 | 3,747,539 |
| 2022-04-25 | 6.000 | 6.200 | 5.750 | 5.760 | 5.760 | 7,611,084 |
| 2022-04-22 | 6.570 | 6.640 | 6.450 | 6.550 | 6.550 | 1,817,916 |
| 2022-04-21 | 6.810 | 6.950 | 6.570 | 6.580 | 6.580 | 2,581,632 |
| 2022-04-20 | 6.860 | 6.940 | 6.730 | 6.890 | 6.890 | 2,395,340 |
| 2022-04-19 | 6.690 | 6.910 | 6.660 | 6.860 | 6.860 | 2,639,744 |
| 2022-04-18 | 6.720 | 6.720 | 6.540 | 6.690 | 6.690 | 1,590,404 |
| 2022-04-15 | 6.920 | 6.970 | 6.700 | 6.730 | 6.730 | 3,098,051 |
| 2022-04-14 | 6.980 | 7.070 | 6.920 | 6.970 | 6.970 | 1,907,812 |
| 2022-04-13 | 7.100 | 7.100 | 6.900 | 6.900 | 6.900 | 1,946,683 |
| 2022-04-12 | 6.980 | 7.150 | 6.880 | 7.110 | 7.110 | 2,294,424 |
| 2022-04-11 | 7.120 | 7.190 | 6.880 | 6.950 | 6.950 | 2,266,700 |
| 2022-04-08 | 7.240 | 7.240 | 7.030 | 7.120 | 7.120 | 2,199,899 |
| 2022-04-07 | 7.330 | 7.350 | 7.180 | 7.200 | 7.200 | 2,650,016 |
| 2022-04-06 | 7.120 | 7.370 | 7.100 | 7.360 | 7.360 | 3,666,859 |
| 2022-04-01 | 7.100 | 7.140 | 7.020 | 7.130 | 7.130 | 2,619,255 |
| 2022-03-31 | 7.100 | 7.230 | 7.100 | 7.120 | 7.120 | 2,207,781 |
| 2022-03-30 | 7.060 | 7.140 | 7.030 | 7.100 | 7.100 | 1,717,063 |
| 2022-03-29 | 7.180 | 7.220 | 6.990 | 7.050 | 7.050 | 2,822,303 |
| 2022-03-28 | 7.140 | 7.270 | 7.010 | 7.220 | 7.220 | 1,903,033 |
| 2022-03-25 | 7.210 | 7.350 | 7.180 | 7.210 | 7.210 | 1,722,013 |
| 2022-03-24 | 7.340 | 7.400 | 7.210 | 7.210 | 7.210 | 2,541,441 |
| 2022-03-23 | 7.420 | 7.490 | 7.260 | 7.310 | 7.310 | 2,951,460 |
| 2022-03-22 | 7.450 | 7.510 | 7.360 | 7.430 | 7.430 | 4,116,886 |
| 2022-03-21 | 7.260 | 7.630 | 7.210 | 7.520 | 7.520 | 6,936,403 |
| 2022-03-18 | 6.910 | 7.350 | 6.910 | 7.250 | 7.250 | 4,983,077 |
| 2022-03-17 | 6.980 | 7.110 | 6.920 | 6.990 | 6.990 | 3,526,695 |
| 2022-03-16 | 6.920 | 6.970 | 6.670 | 6.940 | 6.940 | 3,418,404 |
| 2022-03-15 | 7.200 | 7.200 | 6.760 | 6.790 | 6.790 | 4,785,134 |
| 2022-03-14 | 7.460 | 7.460 | 7.200 | 7.200 | 7.200 | 4,007,007 |
| 2022-03-11 | 7.480 | 7.510 | 7.260 | 7.510 | 7.510 | 2,738,954 |
| 2022-03-10 | 7.450 | 7.590 | 7.430 | 7.500 | 7.500 | 3,041,833 |
| 2022-03-09 | 7.400 | 7.500 | 7.030 | 7.340 | 7.340 | 4,157,281 |
| 2022-03-08 | 7.620 | 7.620 | 7.350 | 7.380 | 7.380 | 3,862,201 |
| 2022-03-07 | 7.650 | 7.790 | 7.560 | 7.620 | 7.620 | 3,843,257 |
| 2022-03-04 | 7.800 | 7.850 | 7.630 | 7.690 | 7.690 | 3,814,517 |
| 2022-03-03 | 7.880 | 7.980 | 7.800 | 7.850 | 7.850 | 2,672,938 |
| 2022-03-02 | 7.790 | 7.890 | 7.720 | 7.860 | 7.860 | 2,507,796 |
| 2022-03-01 | 7.790 | 7.870 | 7.740 | 7.810 | 7.810 | 2,630,802 |
| 2022-02-28 | 7.840 | 7.900 | 7.690 | 7.820 | 7.820 | 3,607,044 |
| 2022-02-25 | 7.950 | 8.030 | 7.820 | 7.850 | 7.850 | 4,206,663 |
| 2022-02-24 | 8.130 | 8.180 | 7.710 | 7.850 | 7.850 | 7,488,322 |
| 2022-02-23 | 8.100 | 8.190 | 8.030 | 8.120 | 8.120 | 4,081,052 |
| 2022-02-22 | 8.080 | 8.250 | 8.070 | 8.130 | 8.130 | 5,853,635 |
| 2022-02-21 | 8.120 | 8.220 | 7.980 | 8.210 | 8.210 | 6,190,374 |
| 2022-02-18 | 8.010 | 8.280 | 7.980 | 8.170 | 8.170 | 11,885,322 |
| 2022-02-17 | 8.290 | 8.750 | 8.060 | 8.160 | 8.160 | 20,217,859 |
| 2022-02-16 | 7.800 | 7.920 | 7.800 | 7.880 | 7.880 | 4,169,147 |
| 2022-02-15 | 7.980 | 8.030 | 7.670 | 7.790 | 7.790 | 6,776,224 |
| 2022-02-14 | 7.650 | 8.280 | 7.650 | 8.000 | 8.000 | 10,327,685 |
| 2022-02-11 | 7.860 | 7.910 | 7.680 | 7.700 | 7.700 | 4,473,915 |
| 2022-02-10 | 8.090 | 8.180 | 7.840 | 7.880 | 7.880 | 8,171,106 |
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.