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
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

← NewerPage 2 of 21 · 1,218 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.