Guangxi Bossco Environmental Protection Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 4.130 | 4.170 | 4.110 | 4.130 | 4.130 | 4,062,946 |
| 2025-04-24 | 4.120 | 4.170 | 4.080 | 4.110 | 4.110 | 5,871,492 |
| 2025-04-23 | 4.100 | 4.200 | 4.100 | 4.150 | 4.150 | 7,823,703 |
| 2025-04-22 | 4.070 | 4.190 | 4.060 | 4.150 | 4.150 | 8,018,657 |
| 2025-04-21 | 4.100 | 4.150 | 4.060 | 4.080 | 4.080 | 7,810,482 |
| 2025-04-18 | 4.120 | 4.170 | 4.100 | 4.110 | 4.110 | 7,582,202 |
| 2025-04-17 | 4.130 | 4.190 | 4.080 | 4.120 | 4.120 | 7,578,907 |
| 2025-04-16 | 4.250 | 4.250 | 4.100 | 4.120 | 4.120 | 11,558,275 |
| 2025-04-15 | 4.140 | 4.310 | 4.140 | 4.260 | 4.260 | 14,178,084 |
| 2025-04-14 | 4.020 | 4.210 | 3.990 | 4.170 | 4.170 | 13,467,734 |
| 2025-04-11 | 3.830 | 4.110 | 3.800 | 3.990 | 3.990 | 13,130,900 |
| 2025-04-10 | 3.830 | 3.900 | 3.820 | 3.850 | 3.850 | 8,271,879 |
| 2025-04-09 | 3.630 | 3.790 | 3.450 | 3.750 | 3.750 | 10,110,384 |
| 2025-04-08 | 3.620 | 3.760 | 3.600 | 3.700 | 3.700 | 9,791,289 |
| 2025-04-07 | 3.980 | 4.000 | 3.530 | 3.590 | 3.590 | 16,303,945 |
| 2025-04-03 | 4.150 | 4.210 | 4.100 | 4.200 | 4.200 | 7,206,840 |
| 2025-04-02 | 4.150 | 4.240 | 4.110 | 4.160 | 4.160 | 7,499,211 |
| 2025-04-01 | 4.120 | 4.220 | 4.120 | 4.160 | 4.160 | 7,433,800 |
| 2025-03-31 | 4.250 | 4.250 | 4.090 | 4.120 | 4.120 | 11,981,225 |
| 2025-03-28 | 4.390 | 4.420 | 4.260 | 4.290 | 4.290 | 9,554,511 |
| 2025-03-27 | 4.470 | 4.470 | 4.350 | 4.400 | 4.400 | 8,550,528 |
| 2025-03-26 | 4.420 | 4.530 | 4.380 | 4.480 | 4.480 | 9,255,823 |
| 2025-03-25 | 4.380 | 4.430 | 4.340 | 4.400 | 4.400 | 9,377,243 |
| 2025-03-24 | 4.510 | 4.550 | 4.300 | 4.380 | 4.380 | 14,221,853 |
| 2025-03-21 | 4.520 | 4.580 | 4.460 | 4.510 | 4.510 | 8,963,700 |
| 2025-03-20 | 4.520 | 4.610 | 4.490 | 4.540 | 4.540 | 12,255,547 |
| 2025-03-19 | 4.480 | 4.520 | 4.460 | 4.510 | 4.510 | 9,270,052 |
| 2025-03-18 | 4.520 | 4.550 | 4.450 | 4.490 | 4.490 | 10,983,514 |
| 2025-03-17 | 4.560 | 4.590 | 4.470 | 4.520 | 4.520 | 18,724,944 |
| 2025-03-14 | 4.290 | 4.670 | 4.280 | 4.530 | 4.530 | 37,021,778 |
| 2025-03-13 | 4.250 | 4.310 | 4.210 | 4.300 | 4.300 | 15,623,816 |
| 2025-03-12 | 4.220 | 4.280 | 4.190 | 4.260 | 4.260 | 12,261,230 |
| 2025-03-11 | 4.210 | 4.230 | 4.160 | 4.220 | 4.220 | 7,782,564 |
| 2025-03-10 | 4.160 | 4.250 | 4.160 | 4.230 | 4.230 | 10,497,582 |
| 2025-03-07 | 4.210 | 4.230 | 4.140 | 4.160 | 4.160 | 10,229,982 |
| 2025-03-06 | 4.210 | 4.230 | 4.170 | 4.220 | 4.220 | 12,804,245 |
| 2025-03-05 | 4.250 | 4.290 | 4.150 | 4.200 | 4.200 | 14,366,561 |
| 2025-03-04 | 4.170 | 4.360 | 4.130 | 4.300 | 4.300 | 21,145,789 |
| 2025-03-03 | 4.260 | 4.260 | 4.160 | 4.200 | 4.200 | 12,479,830 |
| 2025-02-28 | 4.250 | 4.320 | 4.200 | 4.210 | 4.210 | 13,162,351 |
| 2025-02-27 | 4.330 | 4.340 | 4.210 | 4.290 | 4.290 | 12,891,457 |
| 2025-02-26 | 4.280 | 4.350 | 4.280 | 4.310 | 4.310 | 12,639,561 |
| 2025-02-25 | 4.280 | 4.350 | 4.260 | 4.280 | 4.280 | 12,690,842 |
| 2025-02-24 | 4.200 | 4.370 | 4.200 | 4.330 | 4.330 | 20,903,742 |
| 2025-02-21 | 4.210 | 4.230 | 4.140 | 4.200 | 4.200 | 10,272,752 |
| 2025-02-20 | 4.190 | 4.210 | 4.170 | 4.210 | 4.210 | 10,264,128 |
| 2025-02-19 | 4.140 | 4.210 | 4.140 | 4.210 | 4.210 | 10,025,881 |
| 2025-02-18 | 4.350 | 4.350 | 4.150 | 4.170 | 4.170 | 17,942,483 |
| 2025-02-17 | 4.260 | 4.380 | 4.240 | 4.350 | 4.350 | 18,445,555 |
| 2025-02-14 | 4.320 | 4.340 | 4.230 | 4.260 | 4.260 | 12,841,114 |
| 2025-02-13 | 4.300 | 4.350 | 4.270 | 4.320 | 4.320 | 16,230,290 |
| 2025-02-12 | 4.260 | 4.300 | 4.210 | 4.300 | 4.300 | 14,740,100 |
| 2025-02-11 | 4.360 | 4.380 | 4.240 | 4.280 | 4.280 | 13,387,981 |
| 2025-02-10 | 4.310 | 4.350 | 4.280 | 4.350 | 4.350 | 16,842,170 |
| 2025-02-07 | 4.250 | 4.340 | 4.220 | 4.310 | 4.310 | 21,726,722 |
| 2025-02-06 | 4.210 | 4.290 | 4.110 | 4.270 | 4.270 | 20,265,901 |
| 2025-02-05 | 4.220 | 4.300 | 4.150 | 4.200 | 4.200 | 20,154,200 |
| 2025-01-27 | 4.280 | 4.370 | 4.200 | 4.200 | 4.200 | 24,895,700 |
| 2025-01-24 | 4.700 | 4.710 | 4.420 | 4.470 | 4.470 | 40,258,630 |
| 2025-01-23 | 5.000 | 5.270 | 4.660 | 4.700 | 4.700 | 64,604,400 |
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.