Guangxi Bossco Environmental Protection Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 4.970 | 4.980 | 4.880 | 4.930 | 4.930 | 9,254,000 |
| 2026-01-19 | 4.840 | 4.980 | 4.770 | 4.950 | 4.950 | 13,646,600 |
| 2026-01-16 | 4.800 | 5.030 | 4.770 | 4.850 | 4.850 | 17,475,732 |
| 2026-01-15 | 4.750 | 4.820 | 4.730 | 4.760 | 4.760 | 7,364,787 |
| 2026-01-14 | 4.800 | 4.860 | 4.710 | 4.800 | 4.800 | 9,266,694 |
| 2026-01-13 | 4.800 | 4.900 | 4.740 | 4.800 | 4.800 | 9,692,400 |
| 2026-01-12 | 4.780 | 4.810 | 4.720 | 4.800 | 4.800 | 7,639,711 |
| 2026-01-09 | 4.710 | 4.750 | 4.680 | 4.750 | 4.750 | 7,538,300 |
| 2026-01-08 | 4.660 | 4.750 | 4.610 | 4.720 | 4.720 | 10,988,667 |
| 2026-01-07 | 4.670 | 4.800 | 4.620 | 4.680 | 4.680 | 12,598,621 |
| 2026-01-06 | 4.660 | 4.730 | 4.630 | 4.680 | 4.680 | 8,667,200 |
| 2026-01-05 | 4.610 | 4.710 | 4.610 | 4.660 | 4.660 | 8,506,702 |
| 2025-12-31 | 4.570 | 4.610 | 4.500 | 4.590 | 4.590 | 6,463,440 |
| 2025-12-30 | 4.610 | 4.670 | 4.530 | 4.550 | 4.550 | 7,578,500 |
| 2025-12-29 | 4.640 | 4.660 | 4.530 | 4.610 | 4.610 | 7,602,640 |
| 2025-12-26 | 4.680 | 4.720 | 4.620 | 4.630 | 4.630 | 6,697,104 |
| 2025-12-25 | 4.690 | 4.730 | 4.640 | 4.690 | 4.690 | 5,079,191 |
| 2025-12-24 | 4.650 | 4.710 | 4.610 | 4.680 | 4.680 | 4,669,367 |
| 2025-12-23 | 4.690 | 4.710 | 4.610 | 4.620 | 4.620 | 5,825,951 |
| 2025-12-22 | 4.730 | 4.770 | 4.690 | 4.710 | 4.710 | 6,354,152 |
| 2025-12-19 | 4.660 | 4.760 | 4.590 | 4.740 | 4.740 | 8,570,502 |
| 2025-12-18 | 4.540 | 4.640 | 4.510 | 4.580 | 4.580 | 6,865,100 |
| 2025-12-17 | 4.560 | 4.600 | 4.470 | 4.530 | 4.530 | 7,639,555 |
| 2025-12-16 | 4.670 | 4.670 | 4.550 | 4.570 | 4.570 | 6,615,851 |
| 2025-12-15 | 4.640 | 4.740 | 4.560 | 4.680 | 4.680 | 7,621,528 |
| 2025-12-12 | 4.720 | 4.790 | 4.640 | 4.640 | 4.640 | 8,762,800 |
| 2025-12-11 | 4.850 | 4.860 | 4.710 | 4.710 | 4.710 | 9,288,668 |
| 2025-12-10 | 4.930 | 4.970 | 4.840 | 4.850 | 4.850 | 8,922,400 |
| 2025-12-09 | 4.960 | 5.020 | 4.920 | 4.950 | 4.950 | 6,686,378 |
| 2025-12-08 | 5.000 | 5.050 | 4.970 | 4.990 | 4.990 | 7,888,400 |
| 2025-12-05 | 4.920 | 5.020 | 4.850 | 5.010 | 5.010 | 7,610,316 |
| 2025-12-04 | 5.080 | 5.090 | 4.910 | 4.940 | 4.940 | 8,335,756 |
| 2025-12-03 | 5.170 | 5.180 | 5.060 | 5.090 | 5.090 | 5,896,350 |
| 2025-12-02 | 5.170 | 5.180 | 5.060 | 5.180 | 5.180 | 6,180,250 |
| 2025-12-01 | 5.210 | 5.300 | 5.160 | 5.170 | 5.170 | 7,787,200 |
| 2025-11-28 | 5.090 | 5.220 | 5.060 | 5.210 | 5.210 | 5,445,741 |
| 2025-11-27 | 5.050 | 5.150 | 4.990 | 5.120 | 5.120 | 6,947,324 |
| 2025-11-26 | 5.150 | 5.230 | 5.040 | 5.050 | 5.050 | 7,791,310 |
| 2025-11-25 | 5.150 | 5.290 | 5.140 | 5.150 | 5.150 | 8,853,230 |
| 2025-11-24 | 5.000 | 5.120 | 4.980 | 5.060 | 5.060 | 10,622,900 |
| 2025-11-21 | 5.280 | 5.360 | 4.930 | 4.950 | 4.950 | 14,981,408 |
| 2025-11-20 | 5.320 | 5.400 | 5.270 | 5.320 | 5.320 | 7,731,526 |
| 2025-11-19 | 5.420 | 5.440 | 5.290 | 5.320 | 5.320 | 8,715,672 |
| 2025-11-18 | 5.510 | 5.510 | 5.370 | 5.420 | 5.420 | 7,599,624 |
| 2025-11-17 | 5.460 | 5.540 | 5.440 | 5.510 | 5.510 | 8,788,808 |
| 2025-11-14 | 5.400 | 5.540 | 5.370 | 5.480 | 5.480 | 11,354,357 |
| 2025-11-13 | 5.360 | 5.420 | 5.300 | 5.400 | 5.400 | 7,073,862 |
| 2025-11-12 | 5.350 | 5.430 | 5.290 | 5.360 | 5.360 | 6,140,300 |
| 2025-11-11 | 5.270 | 5.410 | 5.230 | 5.360 | 5.360 | 8,535,695 |
| 2025-11-10 | 5.300 | 5.310 | 5.240 | 5.280 | 5.280 | 7,463,269 |
| 2025-11-07 | 5.210 | 5.310 | 5.190 | 5.280 | 5.280 | 8,521,531 |
| 2025-11-06 | 5.240 | 5.260 | 5.150 | 5.230 | 5.230 | 7,467,353 |
| 2025-11-05 | 5.140 | 5.260 | 5.120 | 5.250 | 5.250 | 7,521,211 |
| 2025-11-04 | 5.140 | 5.200 | 5.130 | 5.200 | 5.200 | 6,525,277 |
| 2025-11-03 | 5.090 | 5.190 | 5.090 | 5.160 | 5.160 | 7,817,605 |
| 2025-10-31 | 5.000 | 5.130 | 5.000 | 5.100 | 5.100 | 7,879,001 |
| 2025-10-30 | 5.040 | 5.070 | 4.990 | 4.990 | 4.990 | 7,377,105 |
| 2025-10-29 | 5.170 | 5.170 | 5.020 | 5.050 | 5.050 | 8,470,683 |
| 2025-10-28 | 5.130 | 5.190 | 5.100 | 5.160 | 5.160 | 8,513,470 |
| 2025-10-27 | 5.190 | 5.200 | 5.090 | 5.160 | 5.160 | 8,632,206 |
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.