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
2022-02-09	7.630	7.930	7.560	7.890	7.890	7,896,647
2022-02-08	7.400	7.630	7.350	7.630	7.630	5,672,350
2022-02-07	7.360	7.480	7.190	7.380	7.380	4,333,111
2022-01-28	7.180	7.370	7.110	7.310	7.310	4,704,480
2022-01-27	7.310	7.390	7.050	7.180	7.180	9,535,171
2022-01-26	7.530	7.730	7.260	7.360	7.360	13,047,405
2022-01-25	8.240	8.320	7.890	7.960	7.960	9,990,788
2022-01-24	8.970	9.000	8.150	8.310	8.310	14,732,953
2022-01-21	9.060	9.120	8.920	8.960	8.960	4,436,259
2022-01-20	9.300	9.310	9.040	9.070	9.070	6,708,552
2022-01-19	8.820	9.420	8.820	9.320	9.320	14,894,807
2022-01-18	9.000	9.000	8.820	8.850	8.850	3,623,528
2022-01-17	8.800	8.980	8.770	8.980	8.980	2,950,167
2022-01-14	9.010	9.020	8.820	8.820	8.820	3,836,213
2022-01-13	9.060	9.120	9.000	9.000	9.000	3,436,850
2022-01-12	9.150	9.150	9.000	9.070	9.070	3,748,807
2022-01-11	9.030	9.140	8.970	9.000	9.000	3,664,445
2022-01-10	8.940	9.070	8.890	9.030	9.030	3,639,488
2022-01-07	9.140	9.190	8.920	8.940	8.940	5,858,455
2022-01-06	8.980	9.210	8.960	9.140	9.140	6,460,666
2022-01-05	9.110	9.190	8.940	9.010	9.010	5,446,973
2022-01-04	8.990	9.120	8.950	9.090	9.090	5,840,670
2021-12-31	8.890	9.010	8.860	8.990	8.990	5,178,211
2021-12-30	8.860	8.920	8.790	8.890	8.890	3,521,320
2021-12-29	8.780	8.860	8.660	8.840	8.840	3,566,266
2021-12-28	8.720	8.810	8.700	8.780	8.780	2,406,844
2021-12-27	8.740	8.820	8.620	8.740	8.740	2,777,723
2021-12-24	8.960	8.970	8.680	8.700	8.700	5,236,185
2021-12-23	8.910	9.080	8.910	8.930	8.930	5,162,100
2021-12-22	9.050	9.060	8.870	8.890	8.890	4,589,746
2021-12-21	8.850	9.030	8.840	9.010	9.010	5,042,718
2021-12-20	8.890	8.950	8.790	8.830	8.830	4,531,507
2021-12-17	8.910	9.050	8.870	8.950	8.950	5,527,579
2021-12-16	8.920	9.060	8.840	8.960	8.960	7,156,244
2021-12-15	8.830	8.880	8.750	8.850	8.850	4,705,008
2021-12-14	8.630	8.810	8.580	8.780	8.780	4,642,818
2021-12-13	8.580	8.680	8.560	8.650	8.650	2,679,373
2021-12-10	8.640	8.690	8.560	8.590	8.590	3,663,705
2021-12-09	8.720	8.720	8.570	8.650	8.650	3,810,615
2021-12-08	8.690	8.750	8.630	8.700	8.700	2,845,979
2021-12-07	8.800	8.840	8.610	8.670	8.670	4,032,771
2021-12-06	8.920	8.940	8.700	8.770	8.770	4,987,822
2021-12-03	8.910	9.030	8.840	8.910	8.910	4,229,554
2021-12-02	8.990	9.080	8.820	8.850	8.850	5,714,239
2021-12-01	8.740	9.000	8.700	8.960	8.960	7,005,331
2021-11-30	8.620	8.820	8.600	8.720	8.720	5,302,631
2021-11-29	8.630	8.710	8.550	8.600	8.600	4,882,206
2021-11-26	8.580	8.940	8.580	8.750	8.750	8,612,021
2021-11-25	8.620	8.760	8.590	8.680	8.680	4,687,904
2021-11-24	8.560	8.660	8.450	8.580	8.580	4,184,525
2021-11-23	8.660	8.660	8.550	8.560	8.560	3,015,358
2021-11-22	8.660	8.720	8.580	8.640	8.640	2,744,178
2021-11-19	8.630	8.670	8.520	8.670	8.670	3,349,854
2021-11-18	8.570	8.710	8.550	8.610	8.610	4,555,450
2021-11-17	8.590	8.610	8.520	8.570	8.570	2,471,116
2021-11-16	8.620	8.620	8.500	8.510	8.510	3,122,685
2021-11-15	8.510	8.630	8.430	8.630	8.630	4,214,827
2021-11-12	8.410	8.490	8.330	8.470	8.470	4,061,270
2021-11-11	8.490	8.610	8.470	8.490	8.490	4,294,119
2021-11-10	8.470	8.500	8.300	8.430	8.430	3,328,184

← NewerPage 20 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.