Guangxi Bossco Environmental Protection Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 5.080 | 5.160 | 5.070 | 5.150 | 5.150 | 9,785,327 |
| 2025-07-23 | 5.110 | 5.180 | 5.080 | 5.080 | 5.080 | 11,037,478 |
| 2025-07-22 | 5.130 | 5.130 | 5.040 | 5.090 | 5.090 | 8,345,500 |
| 2025-07-21 | 5.060 | 5.140 | 5.060 | 5.130 | 5.130 | 11,428,835 |
| 2025-07-18 | 5.030 | 5.050 | 4.980 | 5.030 | 5.030 | 6,013,056 |
| 2025-07-17 | 5.040 | 5.070 | 5.000 | 5.010 | 5.010 | 5,569,496 |
| 2025-07-16 | 5.010 | 5.060 | 4.980 | 5.040 | 5.040 | 6,391,750 |
| 2025-07-15 | 5.080 | 5.100 | 4.940 | 4.990 | 4.990 | 11,773,900 |
| 2025-07-14 | 5.090 | 5.140 | 5.070 | 5.110 | 5.110 | 6,670,100 |
| 2025-07-11 | 5.100 | 5.120 | 5.020 | 5.100 | 5.100 | 8,710,348 |
| 2025-07-10 | 5.080 | 5.120 | 5.060 | 5.100 | 5.100 | 7,594,200 |
| 2025-07-09 | 5.170 | 5.190 | 5.070 | 5.100 | 5.100 | 9,481,361 |
| 2025-07-08 | 5.100 | 5.170 | 5.080 | 5.150 | 5.150 | 10,922,620 |
| 2025-07-07 | 5.030 | 5.120 | 5.000 | 5.110 | 5.110 | 7,981,700 |
| 2025-07-04 | 5.120 | 5.130 | 5.020 | 5.030 | 5.030 | 9,736,314 |
| 2025-07-03 | 5.120 | 5.170 | 5.090 | 5.120 | 5.120 | 8,903,700 |
| 2025-07-02 | 5.090 | 5.160 | 5.080 | 5.140 | 5.140 | 13,301,778 |
| 2025-07-01 | 5.090 | 5.120 | 5.030 | 5.090 | 5.090 | 9,958,500 |
| 2025-06-30 | 5.080 | 5.100 | 5.020 | 5.090 | 5.090 | 11,234,472 |
| 2025-06-27 | 5.120 | 5.180 | 5.040 | 5.080 | 5.080 | 13,629,300 |
| 2025-06-26 | 5.000 | 5.130 | 4.970 | 5.060 | 5.060 | 18,623,500 |
| 2025-06-25 | 5.030 | 5.120 | 4.980 | 5.010 | 5.010 | 15,441,000 |
| 2025-06-24 | 5.050 | 5.150 | 4.970 | 5.010 | 5.010 | 16,217,298 |
| 2025-06-23 | 4.800 | 4.950 | 4.790 | 4.930 | 4.930 | 10,891,628 |
| 2025-06-20 | 4.920 | 4.920 | 4.800 | 4.810 | 4.810 | 8,410,704 |
| 2025-06-19 | 4.970 | 4.980 | 4.810 | 4.850 | 4.850 | 14,517,127 |
| 2025-06-18 | 5.010 | 5.040 | 4.950 | 4.970 | 4.970 | 11,560,865 |
| 2025-06-17 | 5.070 | 5.070 | 4.980 | 5.050 | 5.050 | 15,480,939 |
| 2025-06-16 | 5.050 | 5.110 | 4.920 | 5.100 | 5.100 | 15,269,607 |
| 2025-06-13 | 5.180 | 5.190 | 5.010 | 5.060 | 5.060 | 22,028,008 |
| 2025-06-12 | 5.150 | 5.210 | 5.100 | 5.180 | 5.180 | 22,945,627 |
| 2025-06-11 | 5.310 | 5.350 | 5.160 | 5.170 | 5.170 | 36,510,224 |
| 2025-06-10 | 5.350 | 5.710 | 5.270 | 5.410 | 5.410 | 60,820,336 |
| 2025-06-09 | 5.010 | 5.100 | 4.980 | 5.100 | 5.100 | 21,871,500 |
| 2025-06-06 | 5.150 | 5.150 | 4.960 | 5.010 | 5.010 | 26,893,615 |
| 2025-06-05 | 5.280 | 5.320 | 5.120 | 5.150 | 5.150 | 33,382,998 |
| 2025-06-04 | 5.160 | 5.440 | 5.080 | 5.390 | 5.390 | 51,167,195 |
| 2025-06-03 | 5.160 | 5.390 | 5.050 | 5.270 | 5.270 | 54,798,737 |
| 2025-05-30 | 5.860 | 5.970 | 5.310 | 5.310 | 5.310 | 79,114,708 |
| 2025-05-29 | 5.710 | 6.740 | 5.500 | 6.230 | 6.230 | 119,901,063 |
| 2025-05-28 | 4.990 | 5.760 | 4.990 | 5.760 | 5.760 | 88,674,684 |
| 2025-05-27 | 4.560 | 5.190 | 4.520 | 4.800 | 4.800 | 23,716,859 |
| 2025-05-26 | 4.360 | 4.600 | 4.360 | 4.580 | 4.580 | 8,863,338 |
| 2025-05-23 | 4.480 | 4.480 | 4.360 | 4.370 | 4.370 | 7,268,060 |
| 2025-05-22 | 4.500 | 4.660 | 4.440 | 4.440 | 4.440 | 11,577,397 |
| 2025-05-21 | 4.570 | 4.580 | 4.450 | 4.480 | 4.480 | 6,023,900 |
| 2025-05-20 | 4.470 | 4.540 | 4.460 | 4.530 | 4.530 | 5,238,010 |
| 2025-05-19 | 4.410 | 4.510 | 4.380 | 4.490 | 4.490 | 8,447,194 |
| 2025-05-16 | 4.380 | 4.410 | 4.320 | 4.390 | 4.390 | 5,062,400 |
| 2025-05-15 | 4.360 | 4.410 | 4.320 | 4.360 | 4.360 | 4,910,705 |
| 2025-05-14 | 4.370 | 4.420 | 4.330 | 4.360 | 4.360 | 5,280,318 |
| 2025-05-13 | 4.470 | 4.490 | 4.360 | 4.390 | 4.390 | 4,796,805 |
| 2025-05-12 | 4.450 | 4.490 | 4.330 | 4.410 | 4.410 | 4,925,308 |
| 2025-05-09 | 4.450 | 4.500 | 4.400 | 4.420 | 4.420 | 4,794,608 |
| 2025-05-08 | 4.380 | 4.500 | 4.350 | 4.460 | 4.460 | 6,951,426 |
| 2025-05-07 | 4.450 | 4.450 | 4.350 | 4.390 | 4.390 | 7,469,046 |
| 2025-05-06 | 4.250 | 4.450 | 4.250 | 4.380 | 4.380 | 10,603,046 |
| 2025-04-30 | 4.150 | 4.310 | 4.150 | 4.240 | 4.240 | 8,605,052 |
| 2025-04-29 | 4.070 | 4.180 | 4.040 | 4.150 | 4.150 | 4,977,785 |
| 2025-04-28 | 4.080 | 4.130 | 4.010 | 4.080 | 4.080 | 6,006,492 |
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.