Guangxi Bossco Environmental Protection Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 5.000 | 5.270 | 4.660 | 4.700 | 4.700 | 64,604,400 |
| 2025-01-22 | 5.400 | 5.890 | 5.330 | 5.450 | 5.450 | 88,359,039 |
| 2025-01-21 | 5.320 | 5.320 | 5.320 | 5.320 | 5.320 | 11,401,017 |
| 2025-01-20 | 4.430 | 4.430 | 4.430 | 4.430 | 4.430 | 0 |
| 2025-01-17 | 4.430 | 4.430 | 4.430 | 4.430 | 4.430 | 0 |
| 2025-01-16 | 4.430 | 4.430 | 4.430 | 4.430 | 4.430 | 0 |
| 2025-01-15 | 4.430 | 4.430 | 4.430 | 4.430 | 4.430 | 0 |
| 2025-01-14 | 4.430 | 4.430 | 4.430 | 4.430 | 4.430 | 0 |
| 2025-01-13 | 4.220 | 4.610 | 4.090 | 4.430 | 4.430 | 11,319,638 |
| 2025-01-10 | 4.290 | 4.340 | 4.210 | 4.210 | 4.210 | 4,223,500 |
| 2025-01-09 | 4.260 | 4.340 | 4.260 | 4.310 | 4.310 | 3,345,332 |
| 2025-01-08 | 4.380 | 4.380 | 4.200 | 4.320 | 4.320 | 5,015,352 |
| 2025-01-07 | 4.230 | 4.380 | 4.200 | 4.380 | 4.380 | 6,763,961 |
| 2025-01-06 | 4.140 | 4.250 | 4.050 | 4.240 | 4.240 | 6,745,028 |
| 2025-01-03 | 4.350 | 4.390 | 4.150 | 4.170 | 4.170 | 9,288,568 |
| 2025-01-02 | 4.380 | 4.470 | 4.270 | 4.320 | 4.320 | 7,937,163 |
| 2024-12-31 | 4.450 | 4.510 | 4.350 | 4.350 | 4.350 | 6,692,232 |
| 2024-12-30 | 4.570 | 4.570 | 4.370 | 4.420 | 4.420 | 8,641,860 |
| 2024-12-27 | 4.490 | 4.620 | 4.460 | 4.580 | 4.580 | 5,584,003 |
| 2024-12-26 | 4.460 | 4.530 | 4.440 | 4.480 | 4.480 | 4,437,837 |
| 2024-12-25 | 4.650 | 4.650 | 4.370 | 4.460 | 4.460 | 8,077,840 |
| 2024-12-24 | 4.670 | 4.720 | 4.520 | 4.630 | 4.630 | 7,187,126 |
| 2024-12-23 | 4.970 | 4.970 | 4.600 | 4.650 | 4.650 | 11,327,300 |
| 2024-12-20 | 4.910 | 5.040 | 4.870 | 4.960 | 4.960 | 6,452,677 |
| 2024-12-19 | 4.940 | 4.990 | 4.830 | 4.940 | 4.940 | 6,986,600 |
| 2024-12-18 | 5.000 | 5.080 | 4.880 | 4.980 | 4.980 | 7,203,126 |
| 2024-12-17 | 5.330 | 5.330 | 4.960 | 4.990 | 4.990 | 13,332,901 |
| 2024-12-16 | 5.250 | 5.390 | 5.230 | 5.320 | 5.320 | 8,130,300 |
| 2024-12-13 | 5.410 | 5.410 | 5.220 | 5.240 | 5.240 | 10,152,802 |
| 2024-12-12 | 5.410 | 5.410 | 5.320 | 5.390 | 5.390 | 9,690,403 |
| 2024-12-11 | 5.350 | 5.450 | 5.310 | 5.410 | 5.410 | 8,497,003 |
| 2024-12-10 | 5.550 | 5.590 | 5.360 | 5.380 | 5.380 | 11,532,453 |
| 2024-12-09 | 5.400 | 5.440 | 5.300 | 5.440 | 5.440 | 9,752,942 |
| 2024-12-06 | 5.350 | 5.430 | 5.320 | 5.400 | 5.400 | 9,691,100 |
| 2024-12-05 | 5.300 | 5.360 | 5.270 | 5.330 | 5.330 | 11,200,987 |
| 2024-12-04 | 5.320 | 5.480 | 5.280 | 5.320 | 5.320 | 13,610,988 |
| 2024-12-03 | 5.260 | 5.460 | 5.260 | 5.370 | 5.370 | 20,262,205 |
| 2024-12-02 | 5.250 | 5.330 | 5.220 | 5.280 | 5.280 | 9,732,798 |
| 2024-11-29 | 5.260 | 5.290 | 5.150 | 5.220 | 5.220 | 11,402,353 |
| 2024-11-28 | 5.050 | 5.310 | 5.020 | 5.270 | 5.270 | 18,539,722 |
| 2024-11-27 | 4.970 | 5.070 | 4.850 | 5.070 | 5.070 | 7,048,800 |
| 2024-11-26 | 5.110 | 5.120 | 4.960 | 5.010 | 5.010 | 7,115,146 |
| 2024-11-25 | 4.940 | 5.120 | 4.910 | 5.110 | 5.110 | 7,461,300 |
| 2024-11-22 | 5.160 | 5.240 | 4.930 | 4.980 | 4.980 | 10,159,353 |
| 2024-11-21 | 5.120 | 5.320 | 5.100 | 5.200 | 5.200 | 11,337,685 |
| 2024-11-20 | 4.950 | 5.140 | 4.950 | 5.120 | 5.120 | 8,101,573 |
| 2024-11-19 | 4.880 | 4.990 | 4.810 | 4.990 | 4.990 | 7,906,714 |
| 2024-11-18 | 5.030 | 5.110 | 4.800 | 4.880 | 4.880 | 10,231,100 |
| 2024-11-15 | 5.010 | 5.150 | 4.950 | 4.960 | 4.960 | 7,259,200 |
| 2024-11-14 | 5.180 | 5.210 | 5.020 | 5.030 | 5.030 | 6,499,245 |
| 2024-11-13 | 5.150 | 5.230 | 5.040 | 5.200 | 5.200 | 8,733,627 |
| 2024-11-12 | 5.280 | 5.290 | 5.100 | 5.180 | 5.180 | 12,578,895 |
| 2024-11-11 | 5.100 | 5.300 | 5.100 | 5.280 | 5.280 | 15,394,796 |
| 2024-11-08 | 5.230 | 5.260 | 5.080 | 5.120 | 5.120 | 12,953,176 |
| 2024-11-07 | 4.920 | 5.220 | 4.840 | 5.190 | 5.190 | 18,381,350 |
| 2024-11-06 | 4.900 | 4.980 | 4.870 | 4.920 | 4.920 | 11,147,540 |
| 2024-11-05 | 4.760 | 4.920 | 4.740 | 4.890 | 4.890 | 9,389,428 |
| 2024-11-04 | 4.740 | 4.800 | 4.670 | 4.760 | 4.760 | 8,119,771 |
| 2024-11-01 | 5.000 | 5.070 | 4.710 | 4.740 | 4.740 | 13,261,787 |
| 2024-10-31 | 5.020 | 5.110 | 4.990 | 5.030 | 5.030 | 10,804,187 |
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.