Guangxi Bossco Environmental Protection Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 4.990 | 5.090 | 4.930 | 5.020 | 5.020 | 14,383,064 |
| 2024-10-29 | 5.290 | 5.340 | 5.120 | 5.140 | 5.140 | 12,455,900 |
| 2024-10-28 | 4.980 | 5.290 | 4.970 | 5.280 | 5.280 | 17,628,139 |
| 2024-10-25 | 4.890 | 5.010 | 4.880 | 4.990 | 4.990 | 10,497,522 |
| 2024-10-24 | 4.870 | 4.930 | 4.840 | 4.870 | 4.870 | 6,986,888 |
| 2024-10-23 | 5.000 | 5.000 | 4.860 | 4.900 | 4.900 | 12,156,758 |
| 2024-10-22 | 4.860 | 5.040 | 4.850 | 4.990 | 4.990 | 16,900,263 |
| 2024-10-21 | 4.850 | 4.990 | 4.770 | 4.880 | 4.880 | 16,875,558 |
| 2024-10-18 | 4.590 | 4.840 | 4.540 | 4.730 | 4.730 | 13,127,527 |
| 2024-10-17 | 4.670 | 4.750 | 4.580 | 4.590 | 4.590 | 10,512,662 |
| 2024-10-16 | 4.610 | 4.740 | 4.590 | 4.660 | 4.660 | 7,829,400 |
| 2024-10-15 | 4.770 | 4.810 | 4.660 | 4.670 | 4.670 | 13,637,895 |
| 2024-10-14 | 4.680 | 4.850 | 4.620 | 4.820 | 4.820 | 17,205,921 |
| 2024-10-11 | 4.780 | 4.780 | 4.480 | 4.530 | 4.530 | 12,148,335 |
| 2024-10-10 | 4.740 | 4.960 | 4.620 | 4.800 | 4.800 | 15,951,571 |
| 2024-10-09 | 5.050 | 5.090 | 4.680 | 4.690 | 4.690 | 22,160,076 |
| 2024-10-08 | 5.610 | 5.620 | 4.920 | 5.280 | 5.280 | 37,969,422 |
| 2024-09-30 | 4.370 | 4.870 | 4.280 | 4.780 | 4.780 | 28,851,225 |
| 2024-09-27 | 4.080 | 4.270 | 4.040 | 4.230 | 4.230 | 16,890,541 |
| 2024-09-26 | 3.920 | 4.030 | 3.890 | 4.030 | 4.030 | 9,839,879 |
| 2024-09-25 | 3.950 | 4.040 | 3.920 | 3.940 | 3.940 | 13,223,041 |
| 2024-09-24 | 3.750 | 3.890 | 3.740 | 3.870 | 3.870 | 9,950,998 |
| 2024-09-23 | 3.720 | 3.750 | 3.660 | 3.730 | 3.730 | 3,874,553 |
| 2024-09-20 | 3.760 | 3.760 | 3.690 | 3.720 | 3.720 | 4,448,000 |
| 2024-09-19 | 3.680 | 3.800 | 3.670 | 3.770 | 3.770 | 5,923,900 |
| 2024-09-18 | 3.780 | 3.780 | 3.610 | 3.670 | 3.670 | 6,091,600 |
| 2024-09-13 | 3.790 | 3.820 | 3.760 | 3.780 | 3.780 | 4,810,900 |
| 2024-09-12 | 3.770 | 3.830 | 3.770 | 3.790 | 3.790 | 4,768,344 |
| 2024-09-11 | 3.840 | 3.840 | 3.760 | 3.770 | 3.770 | 4,146,667 |
| 2024-09-10 | 3.780 | 3.840 | 3.760 | 3.820 | 3.820 | 5,360,427 |
| 2024-09-09 | 3.710 | 3.820 | 3.710 | 3.780 | 3.780 | 5,441,094 |
| 2024-09-06 | 3.880 | 3.890 | 3.770 | 3.790 | 3.790 | 7,941,300 |
| 2024-09-05 | 3.850 | 3.900 | 3.840 | 3.890 | 3.890 | 6,319,500 |
| 2024-09-04 | 3.870 | 3.920 | 3.840 | 3.850 | 3.850 | 6,966,136 |
| 2024-09-03 | 3.950 | 3.970 | 3.880 | 3.920 | 3.920 | 11,034,514 |
| 2024-09-02 | 4.140 | 4.160 | 3.980 | 3.990 | 3.990 | 14,647,656 |
| 2024-08-30 | 4.000 | 4.200 | 4.000 | 4.170 | 4.170 | 19,613,812 |
| 2024-08-29 | 4.180 | 4.240 | 4.080 | 4.230 | 4.230 | 6,365,684 |
| 2024-08-28 | 4.130 | 4.220 | 4.060 | 4.180 | 4.180 | 5,410,721 |
| 2024-08-27 | 4.160 | 4.230 | 4.080 | 4.130 | 4.130 | 5,300,859 |
| 2024-08-26 | 4.080 | 4.220 | 4.030 | 4.190 | 4.190 | 6,311,423 |
| 2024-08-23 | 4.230 | 4.260 | 4.050 | 4.120 | 4.120 | 9,148,810 |
| 2024-08-22 | 4.420 | 4.450 | 4.230 | 4.230 | 4.230 | 9,415,582 |
| 2024-08-21 | 4.430 | 4.470 | 4.350 | 4.390 | 4.390 | 8,535,983 |
| 2024-08-20 | 4.370 | 4.600 | 4.360 | 4.450 | 4.450 | 16,345,324 |
| 2024-08-19 | 4.400 | 4.480 | 4.310 | 4.390 | 4.390 | 21,518,507 |
| 2024-08-16 | 4.700 | 4.860 | 4.540 | 4.710 | 4.710 | 19,550,500 |
| 2024-08-15 | 4.530 | 4.720 | 4.520 | 4.650 | 4.650 | 11,990,991 |
| 2024-08-14 | 4.500 | 4.680 | 4.500 | 4.570 | 4.570 | 12,262,378 |
| 2024-08-13 | 4.480 | 4.570 | 4.310 | 4.540 | 4.540 | 15,253,617 |
| 2024-08-12 | 4.630 | 4.740 | 4.430 | 4.500 | 4.500 | 22,647,476 |
| 2024-08-09 | 4.380 | 4.550 | 4.380 | 4.450 | 4.450 | 10,414,450 |
| 2024-08-08 | 4.380 | 4.410 | 4.320 | 4.380 | 4.380 | 5,647,205 |
| 2024-08-07 | 4.380 | 4.430 | 4.330 | 4.390 | 4.390 | 6,393,909 |
| 2024-08-06 | 4.310 | 4.420 | 4.310 | 4.370 | 4.370 | 7,501,578 |
| 2024-08-05 | 4.390 | 4.480 | 4.250 | 4.270 | 4.270 | 11,064,300 |
| 2024-08-02 | 4.520 | 4.590 | 4.440 | 4.440 | 4.440 | 9,497,600 |
| 2024-08-01 | 4.580 | 4.610 | 4.550 | 4.580 | 4.580 | 10,154,346 |
| 2024-07-31 | 4.510 | 4.600 | 4.450 | 4.590 | 4.590 | 13,987,980 |
| 2024-07-30 | 4.530 | 4.640 | 4.460 | 4.530 | 4.530 | 12,753,182 |
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.