Guangxi Bossco Environmental Protection Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 4.650 | 4.690 | 4.580 | 4.630 | 4.630 | 8,574,340 |
| 2026-04-22 | 4.650 | 4.670 | 4.560 | 4.630 | 4.630 | 5,771,188 |
| 2026-04-21 | 4.600 | 4.660 | 4.560 | 4.650 | 4.650 | 7,368,300 |
| 2026-04-20 | 4.550 | 4.630 | 4.520 | 4.610 | 4.610 | 7,065,038 |
| 2026-04-17 | 4.660 | 4.660 | 4.520 | 4.550 | 4.550 | 6,767,700 |
| 2026-04-16 | 4.540 | 4.670 | 4.470 | 4.660 | 4.660 | 8,577,594 |
| 2026-04-15 | 4.680 | 4.700 | 4.510 | 4.520 | 4.520 | 8,667,100 |
| 2026-04-14 | 4.730 | 4.750 | 4.560 | 4.650 | 4.650 | 8,119,348 |
| 2026-04-13 | 4.660 | 4.700 | 4.600 | 4.700 | 4.700 | 7,842,179 |
| 2026-04-10 | 4.630 | 4.770 | 4.600 | 4.670 | 4.670 | 9,789,701 |
| 2026-04-09 | 4.780 | 4.830 | 4.570 | 4.610 | 4.610 | 11,544,087 |
| 2026-04-08 | 4.800 | 4.880 | 4.730 | 4.800 | 4.800 | 9,377,492 |
| 2026-04-07 | 4.540 | 4.750 | 4.470 | 4.710 | 4.710 | 13,137,500 |
| 2026-04-03 | 4.820 | 4.890 | 4.450 | 4.470 | 4.470 | 14,706,950 |
| 2026-04-02 | 4.990 | 5.030 | 4.790 | 4.840 | 4.840 | 9,113,900 |
| 2026-04-01 | 5.020 | 5.090 | 4.930 | 4.990 | 4.990 | 6,502,305 |
| 2026-03-31 | 5.100 | 5.130 | 4.920 | 4.940 | 4.940 | 7,284,400 |
| 2026-03-30 | 5.020 | 5.080 | 4.920 | 5.080 | 5.080 | 8,433,497 |
| 2026-03-27 | 4.910 | 5.050 | 4.860 | 5.020 | 5.020 | 8,284,800 |
| 2026-03-26 | 5.020 | 5.050 | 4.890 | 4.910 | 4.910 | 9,648,000 |
| 2026-03-25 | 4.830 | 5.050 | 4.800 | 5.010 | 5.010 | 13,951,910 |
| 2026-03-24 | 4.680 | 4.830 | 4.580 | 4.810 | 4.810 | 13,626,030 |
| 2026-03-23 | 4.750 | 4.800 | 4.480 | 4.540 | 4.540 | 12,205,180 |
| 2026-03-20 | 5.020 | 5.070 | 4.810 | 4.820 | 4.820 | 10,143,200 |
| 2026-03-19 | 5.070 | 5.130 | 4.990 | 5.000 | 5.000 | 6,632,859 |
| 2026-03-18 | 5.040 | 5.130 | 5.000 | 5.120 | 5.120 | 7,187,621 |
| 2026-03-17 | 5.170 | 5.220 | 5.030 | 5.040 | 5.040 | 8,783,100 |
| 2026-03-16 | 5.220 | 5.270 | 5.130 | 5.160 | 5.160 | 6,784,100 |
| 2026-03-13 | 5.180 | 5.310 | 5.130 | 5.220 | 5.220 | 8,904,588 |
| 2026-03-12 | 5.230 | 5.280 | 5.150 | 5.170 | 5.170 | 6,569,350 |
| 2026-03-11 | 5.290 | 5.300 | 5.200 | 5.240 | 5.240 | 7,524,488 |
| 2026-03-10 | 5.230 | 5.310 | 5.210 | 5.260 | 5.260 | 7,857,100 |
| 2026-03-09 | 5.180 | 5.280 | 5.160 | 5.210 | 5.210 | 10,863,780 |
| 2026-03-06 | 5.120 | 5.250 | 5.040 | 5.230 | 5.230 | 9,795,097 |
| 2026-03-05 | 5.150 | 5.190 | 5.070 | 5.100 | 5.100 | 9,478,500 |
| 2026-03-04 | 5.010 | 5.140 | 4.930 | 5.010 | 5.010 | 11,438,870 |
| 2026-03-03 | 5.190 | 5.350 | 5.070 | 5.080 | 5.080 | 13,759,010 |
| 2026-03-02 | 5.200 | 5.250 | 5.030 | 5.080 | 5.080 | 10,711,300 |
| 2026-02-27 | 5.280 | 5.300 | 5.180 | 5.270 | 5.270 | 12,286,400 |
| 2026-02-26 | 5.240 | 5.440 | 5.120 | 5.270 | 5.270 | 14,690,590 |
| 2026-02-25 | 5.210 | 5.250 | 5.140 | 5.200 | 5.200 | 7,769,754 |
| 2026-02-24 | 5.090 | 5.200 | 5.070 | 5.170 | 5.170 | 8,564,815 |
| 2026-02-13 | 5.090 | 5.120 | 5.030 | 5.060 | 5.060 | 5,589,829 |
| 2026-02-12 | 5.140 | 5.160 | 5.040 | 5.050 | 5.050 | 6,254,959 |
| 2026-02-11 | 5.150 | 5.180 | 5.100 | 5.130 | 5.130 | 6,023,270 |
| 2026-02-10 | 5.130 | 5.180 | 5.100 | 5.150 | 5.150 | 5,634,350 |
| 2026-02-09 | 5.120 | 5.150 | 5.080 | 5.130 | 5.130 | 7,247,462 |
| 2026-02-06 | 5.030 | 5.120 | 4.980 | 5.100 | 5.100 | 6,566,813 |
| 2026-02-05 | 5.070 | 5.100 | 5.020 | 5.050 | 5.050 | 6,291,453 |
| 2026-02-04 | 4.990 | 5.100 | 4.970 | 5.070 | 5.070 | 7,800,618 |
| 2026-02-03 | 4.950 | 5.040 | 4.930 | 5.010 | 5.010 | 8,965,360 |
| 2026-02-02 | 4.970 | 5.050 | 4.910 | 4.920 | 4.920 | 9,911,614 |
| 2026-01-30 | 4.920 | 5.010 | 4.900 | 4.960 | 4.960 | 8,015,015 |
| 2026-01-29 | 4.960 | 5.040 | 4.910 | 4.940 | 4.940 | 6,849,513 |
| 2026-01-28 | 5.020 | 5.030 | 4.950 | 4.960 | 4.960 | 6,425,140 |
| 2026-01-27 | 5.050 | 5.090 | 4.920 | 5.020 | 5.020 | 8,395,300 |
| 2026-01-26 | 5.050 | 5.090 | 4.950 | 5.070 | 5.070 | 8,902,821 |
| 2026-01-23 | 5.050 | 5.050 | 4.990 | 5.050 | 5.050 | 8,234,462 |
| 2026-01-22 | 4.930 | 5.050 | 4.900 | 5.030 | 5.030 | 8,068,028 |
| 2026-01-21 | 4.920 | 4.930 | 4.870 | 4.910 | 4.910 | 5,806,421 |
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.