Guangxi Bossco Environmental Protection Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 5.250 | 5.250 | 5.160 | 5.190 | 5.190 | 6,496,200 |
| 2025-10-23 | 5.180 | 5.250 | 5.070 | 5.240 | 5.240 | 8,373,211 |
| 2025-10-22 | 5.200 | 5.270 | 5.160 | 5.200 | 5.200 | 7,834,283 |
| 2025-10-21 | 5.050 | 5.200 | 5.020 | 5.190 | 5.190 | 8,321,779 |
| 2025-10-20 | 4.950 | 5.080 | 4.930 | 5.050 | 5.050 | 12,452,455 |
| 2025-10-17 | 5.090 | 5.110 | 4.860 | 4.910 | 4.910 | 19,540,196 |
| 2025-10-16 | 5.190 | 5.230 | 5.090 | 5.140 | 5.140 | 5,577,853 |
| 2025-10-15 | 5.170 | 5.230 | 5.140 | 5.200 | 5.200 | 7,020,540 |
| 2025-10-14 | 5.170 | 5.230 | 5.130 | 5.170 | 5.170 | 9,183,590 |
| 2025-10-13 | 5.010 | 5.170 | 4.910 | 5.170 | 5.170 | 11,159,394 |
| 2025-10-10 | 5.030 | 5.180 | 4.990 | 5.120 | 5.120 | 10,878,838 |
| 2025-10-09 | 5.010 | 5.090 | 4.990 | 5.050 | 5.050 | 8,042,325 |
| 2025-09-30 | 5.060 | 5.110 | 5.000 | 5.000 | 5.000 | 7,354,714 |
| 2025-09-29 | 5.000 | 5.110 | 4.900 | 5.070 | 5.070 | 10,207,253 |
| 2025-09-26 | 4.890 | 5.100 | 4.860 | 5.040 | 5.040 | 12,696,889 |
| 2025-09-25 | 5.020 | 5.040 | 4.870 | 4.900 | 4.900 | 8,563,587 |
| 2025-09-24 | 4.930 | 4.990 | 4.870 | 4.980 | 4.980 | 7,169,175 |
| 2025-09-23 | 4.970 | 5.000 | 4.790 | 4.930 | 4.930 | 11,671,583 |
| 2025-09-22 | 5.050 | 5.080 | 4.910 | 5.010 | 5.010 | 9,809,775 |
| 2025-09-19 | 5.080 | 5.130 | 5.000 | 5.050 | 5.050 | 10,192,370 |
| 2025-09-18 | 5.240 | 5.300 | 5.050 | 5.100 | 5.100 | 15,911,401 |
| 2025-09-17 | 5.340 | 5.360 | 5.250 | 5.260 | 5.260 | 12,258,730 |
| 2025-09-16 | 5.310 | 5.400 | 5.270 | 5.370 | 5.370 | 10,200,791 |
| 2025-09-15 | 5.380 | 5.410 | 5.260 | 5.310 | 5.310 | 13,871,274 |
| 2025-09-12 | 5.610 | 5.680 | 5.370 | 5.380 | 5.380 | 25,871,476 |
| 2025-09-11 | 5.430 | 5.750 | 5.310 | 5.620 | 5.620 | 30,224,585 |
| 2025-09-10 | 5.410 | 5.480 | 5.380 | 5.430 | 5.430 | 7,630,705 |
| 2025-09-09 | 5.500 | 5.510 | 5.400 | 5.410 | 5.410 | 9,725,580 |
| 2025-09-08 | 5.420 | 5.500 | 5.370 | 5.480 | 5.480 | 11,243,851 |
| 2025-09-05 | 5.340 | 5.410 | 5.200 | 5.400 | 5.400 | 14,906,287 |
| 2025-09-04 | 5.210 | 5.420 | 5.170 | 5.340 | 5.340 | 17,822,482 |
| 2025-09-03 | 5.330 | 5.380 | 5.160 | 5.180 | 5.180 | 9,588,837 |
| 2025-09-02 | 5.250 | 5.490 | 5.190 | 5.330 | 5.330 | 15,404,912 |
| 2025-09-01 | 5.140 | 5.320 | 5.060 | 5.250 | 5.250 | 11,844,539 |
| 2025-08-29 | 5.200 | 5.230 | 5.100 | 5.150 | 5.150 | 9,686,533 |
| 2025-08-28 | 5.340 | 5.430 | 5.000 | 5.230 | 5.230 | 17,951,298 |
| 2025-08-27 | 5.600 | 5.600 | 5.280 | 5.290 | 5.290 | 19,306,474 |
| 2025-08-26 | 5.450 | 5.630 | 5.420 | 5.610 | 5.610 | 13,133,817 |
| 2025-08-25 | 5.470 | 5.520 | 5.410 | 5.440 | 5.440 | 10,339,526 |
| 2025-08-22 | 5.560 | 5.630 | 5.440 | 5.480 | 5.480 | 10,914,613 |
| 2025-08-21 | 5.500 | 5.620 | 5.440 | 5.570 | 5.570 | 13,509,906 |
| 2025-08-20 | 5.390 | 5.490 | 5.350 | 5.480 | 5.480 | 9,978,740 |
| 2025-08-19 | 5.330 | 5.440 | 5.280 | 5.420 | 5.420 | 10,766,654 |
| 2025-08-18 | 5.320 | 5.430 | 5.290 | 5.330 | 5.330 | 13,030,093 |
| 2025-08-15 | 5.290 | 5.360 | 5.270 | 5.310 | 5.310 | 8,382,575 |
| 2025-08-14 | 5.430 | 5.430 | 5.270 | 5.290 | 5.290 | 13,206,010 |
| 2025-08-13 | 5.580 | 5.610 | 5.420 | 5.450 | 5.450 | 19,704,015 |
| 2025-08-12 | 5.440 | 5.690 | 5.400 | 5.580 | 5.580 | 21,857,415 |
| 2025-08-11 | 5.370 | 5.450 | 5.320 | 5.440 | 5.440 | 10,412,912 |
| 2025-08-08 | 5.290 | 5.360 | 5.250 | 5.360 | 5.360 | 10,706,554 |
| 2025-08-07 | 5.310 | 5.360 | 5.270 | 5.310 | 5.310 | 10,679,300 |
| 2025-08-06 | 5.190 | 5.370 | 5.180 | 5.310 | 5.310 | 17,960,157 |
| 2025-08-05 | 5.230 | 5.260 | 5.180 | 5.200 | 5.200 | 10,697,750 |
| 2025-08-04 | 5.050 | 5.150 | 5.020 | 5.150 | 5.150 | 9,764,900 |
| 2025-08-01 | 5.000 | 5.130 | 4.960 | 5.100 | 5.100 | 13,271,700 |
| 2025-07-31 | 5.060 | 5.070 | 4.950 | 4.990 | 4.990 | 9,801,917 |
| 2025-07-30 | 5.070 | 5.090 | 5.020 | 5.060 | 5.060 | 8,641,258 |
| 2025-07-29 | 5.140 | 5.170 | 5.010 | 5.080 | 5.080 | 9,977,653 |
| 2025-07-28 | 5.110 | 5.170 | 5.090 | 5.140 | 5.140 | 8,391,198 |
| 2025-07-25 | 5.150 | 5.180 | 5.090 | 5.120 | 5.120 | 10,332,743 |
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.