Guangxi Bossco Environmental Protection Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 8.380 | 8.490 | 8.360 | 8.410 | 8.410 | 2,839,025 |
| 2021-11-08 | 8.260 | 8.540 | 8.230 | 8.420 | 8.420 | 5,132,312 |
| 2021-11-05 | 8.210 | 8.260 | 8.160 | 8.190 | 8.190 | 2,222,614 |
| 2021-11-04 | 8.160 | 8.210 | 8.130 | 8.200 | 8.200 | 1,939,653 |
| 2021-11-03 | 8.110 | 8.200 | 8.090 | 8.160 | 8.160 | 2,192,475 |
| 2021-11-02 | 8.350 | 8.370 | 8.060 | 8.090 | 8.090 | 4,420,912 |
| 2021-11-01 | 8.310 | 8.400 | 8.230 | 8.340 | 8.340 | 3,212,135 |
| 2021-10-29 | 8.380 | 8.380 | 8.210 | 8.310 | 8.310 | 3,086,067 |
| 2021-10-28 | 8.330 | 8.460 | 8.150 | 8.300 | 8.300 | 4,362,646 |
| 2021-10-27 | 8.630 | 8.630 | 8.420 | 8.450 | 8.450 | 3,109,933 |
| 2021-10-26 | 8.720 | 8.750 | 8.590 | 8.690 | 8.690 | 2,294,301 |
| 2021-10-25 | 8.600 | 8.700 | 8.520 | 8.670 | 8.670 | 2,118,749 |
| 2021-10-22 | 8.650 | 8.670 | 8.470 | 8.500 | 8.500 | 2,752,823 |
| 2021-10-21 | 8.680 | 8.760 | 8.610 | 8.610 | 8.610 | 2,561,965 |
| 2021-10-20 | 8.830 | 8.830 | 8.670 | 8.690 | 8.690 | 2,535,890 |
| 2021-10-19 | 8.740 | 8.840 | 8.640 | 8.830 | 8.830 | 2,704,936 |
| 2021-10-18 | 8.750 | 8.820 | 8.500 | 8.740 | 8.740 | 4,990,175 |
| 2021-10-15 | 9.050 | 9.050 | 8.830 | 8.840 | 8.840 | 3,591,096 |
| 2021-10-14 | 9.060 | 9.070 | 8.910 | 9.000 | 9.000 | 2,634,342 |
← NewerPage 21 of 21 · 1,219 trading days
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.