Guangxi Bossco Environmental Protection Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 3.990 | 4.130 | 3.970 | 3.990 | 3.990 | 10,865,395 |
| 2026-07-21 | 4.130 | 4.140 | 3.860 | 4.050 | 4.050 | 15,984,905 |
| 2026-07-20 | 4.240 | 4.400 | 4.090 | 4.140 | 4.140 | 14,610,391 |
| 2026-07-17 | 4.410 | 4.500 | 4.210 | 4.240 | 4.240 | 13,098,691 |
| 2026-07-16 | 4.380 | 4.510 | 4.340 | 4.430 | 4.430 | 9,132,864 |
| 2026-07-15 | 4.280 | 4.440 | 4.260 | 4.410 | 4.410 | 10,731,496 |
| 2026-07-14 | 4.170 | 4.320 | 4.080 | 4.320 | 4.320 | 13,729,345 |
| 2026-07-13 | 4.450 | 4.450 | 4.150 | 4.180 | 4.180 | 15,843,040 |
| 2026-07-10 | 4.350 | 4.520 | 4.250 | 4.440 | 4.440 | 14,283,982 |
| 2026-07-09 | 4.350 | 4.440 | 4.230 | 4.350 | 4.350 | 15,311,840 |
| 2026-07-08 | 4.480 | 4.530 | 4.350 | 4.370 | 4.370 | 17,776,164 |
| 2026-07-07 | 4.480 | 4.700 | 4.400 | 4.520 | 4.520 | 27,015,492 |
| 2026-07-06 | 4.430 | 4.700 | 4.390 | 4.560 | 4.560 | 25,482,271 |
| 2026-07-03 | 4.300 | 4.490 | 4.260 | 4.460 | 4.460 | 16,970,436 |
| 2026-07-02 | 4.260 | 4.480 | 4.260 | 4.290 | 4.290 | 16,340,808 |
| 2026-07-01 | 4.200 | 4.410 | 4.180 | 4.330 | 4.330 | 14,146,406 |
| 2026-06-30 | 4.250 | 4.300 | 4.150 | 4.210 | 4.210 | 14,777,560 |
| 2026-06-29 | 4.360 | 4.470 | 4.180 | 4.260 | 4.260 | 14,197,712 |
| 2026-06-26 | 4.470 | 4.550 | 4.360 | 4.370 | 4.370 | 11,809,967 |
| 2026-06-25 | 4.600 | 4.630 | 4.470 | 4.520 | 4.520 | 9,597,304 |
| 2026-06-24 | 4.890 | 4.890 | 4.520 | 4.610 | 4.610 | 15,250,559 |
| 2026-06-23 | 4.750 | 4.990 | 4.740 | 4.890 | 4.890 | 10,521,870 |
| 2026-06-22 | 4.760 | 4.810 | 4.580 | 4.800 | 4.800 | 11,261,708 |
| 2026-06-18 | 4.780 | 4.870 | 4.690 | 4.790 | 4.790 | 9,250,600 |
| 2026-06-17 | 4.940 | 4.950 | 4.790 | 4.820 | 4.820 | 8,823,300 |
| 2026-06-16 | 4.880 | 5.010 | 4.760 | 4.960 | 4.960 | 10,039,770 |
| 2026-06-15 | 4.920 | 5.090 | 4.840 | 4.920 | 4.920 | 11,186,050 |
| 2026-06-12 | 4.960 | 5.010 | 4.830 | 4.910 | 4.910 | 9,332,700 |
| 2026-06-11 | 4.940 | 5.040 | 4.860 | 4.910 | 4.910 | 9,761,750 |
| 2026-06-10 | 5.090 | 5.120 | 4.840 | 5.000 | 5.000 | 11,530,000 |
| 2026-06-09 | 5.110 | 5.180 | 5.000 | 5.080 | 5.080 | 11,089,200 |
| 2026-06-08 | 5.040 | 5.310 | 5.000 | 5.090 | 5.090 | 13,197,500 |
| 2026-06-05 | 5.210 | 5.320 | 4.970 | 5.240 | 5.240 | 17,248,561 |
| 2026-06-04 | 5.320 | 5.420 | 5.150 | 5.210 | 5.210 | 15,006,770 |
| 2026-06-03 | 5.360 | 5.420 | 5.260 | 5.350 | 5.350 | 11,634,010 |
| 2026-06-02 | 5.440 | 5.530 | 5.290 | 5.400 | 5.400 | 13,825,360 |
| 2026-06-01 | 5.300 | 5.630 | 5.210 | 5.490 | 5.490 | 22,454,670 |
| 2026-05-29 | 5.450 | 5.520 | 5.190 | 5.240 | 5.240 | 14,009,420 |
| 2026-05-28 | 5.420 | 5.490 | 5.260 | 5.440 | 5.440 | 14,308,470 |
| 2026-05-27 | 5.530 | 5.530 | 5.320 | 5.400 | 5.400 | 13,146,600 |
| 2026-05-26 | 5.670 | 5.670 | 5.350 | 5.510 | 5.510 | 12,080,200 |
| 2026-05-25 | 5.690 | 5.830 | 5.560 | 5.630 | 5.630 | 13,869,400 |
| 2026-05-22 | 5.610 | 5.720 | 5.540 | 5.690 | 5.690 | 15,294,640 |
| 2026-05-21 | 5.750 | 5.910 | 5.560 | 5.590 | 5.590 | 17,948,830 |
| 2026-05-20 | 5.870 | 5.950 | 5.710 | 5.750 | 5.750 | 14,895,170 |
| 2026-05-19 | 5.900 | 5.950 | 5.800 | 5.880 | 5.880 | 18,683,000 |
| 2026-05-18 | 5.850 | 5.970 | 5.770 | 5.910 | 5.910 | 16,770,699 |
| 2026-05-15 | 5.790 | 5.940 | 5.730 | 5.870 | 5.870 | 22,216,811 |
| 2026-05-14 | 6.010 | 6.050 | 5.810 | 5.820 | 5.820 | 26,824,689 |
| 2026-05-13 | 5.900 | 6.150 | 5.850 | 6.030 | 6.030 | 32,036,811 |
| 2026-05-12 | 5.760 | 5.970 | 5.740 | 5.840 | 5.840 | 27,888,039 |
| 2026-05-11 | 5.870 | 5.900 | 5.700 | 5.800 | 5.800 | 25,124,211 |
| 2026-05-08 | 5.820 | 5.940 | 5.770 | 5.890 | 5.890 | 30,656,311 |
| 2026-05-07 | 5.700 | 6.100 | 5.670 | 5.850 | 5.850 | 36,894,594 |
| 2026-05-06 | 5.630 | 5.820 | 5.590 | 5.720 | 5.720 | 32,729,770 |
| 2026-04-30 | 5.720 | 5.770 | 5.560 | 5.600 | 5.600 | 38,439,672 |
| 2026-04-29 | 5.520 | 5.820 | 5.420 | 5.720 | 5.720 | 61,469,434 |
| 2026-04-28 | 5.450 | 5.880 | 5.400 | 5.620 | 5.620 | 74,333,430 |
| 2026-04-27 | 5.570 | 5.870 | 5.350 | 5.520 | 5.520 | 83,096,516 |
| 2026-04-24 | 5.410 | 5.560 | 5.210 | 5.560 | 5.560 | 38,700,559 |
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.