Bringspring Science and Tech historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	10.320	10.590	10.130	10.300	10.264	38,324,633
2024-07-26	10.290	10.620	10.180	10.410	10.373	41,899,300
2024-07-25	10.330	10.810	10.230	10.290	10.254	53,166,330
2024-07-24	10.810	11.120	10.420	10.550	10.513	80,773,433
2024-07-23	10.110	11.960	9.930	11.220	11.181	117,595,791
2024-07-22	10.270	10.480	10.090	10.180	10.144	43,440,500
2024-07-19	10.150	10.790	10.060	10.300	10.264	61,472,650
2024-07-18	9.750	10.340	9.580	10.190	10.154	54,023,500
2024-07-17	10.270	10.300	9.850	9.860	9.825	45,366,250
2024-07-16	10.160	10.700	10.150	10.380	10.344	56,234,453
2024-07-15	10.270	10.570	10.010	10.190	10.154	57,441,372
2024-07-12	9.570	10.960	9.490	10.330	10.294	90,594,410
2024-07-11	9.430	9.700	9.290	9.540	9.506	46,703,600
2024-07-10	9.220	9.420	9.200	9.240	9.208	33,318,906
2024-07-09	9.000	9.420	8.800	9.310	9.277	52,022,056
2024-07-08	9.300	9.310	8.950	9.040	9.008	39,265,900
2024-07-05	8.680	9.830	8.410	9.360	9.327	68,823,900
2024-07-04	8.900	9.110	8.620	8.660	8.630	34,876,305
2024-07-03	9.150	9.160	8.910	8.950	8.919	35,640,775
2024-07-02	9.140	9.590	9.100	9.270	9.237	49,520,087
2024-07-01	9.410	9.450	8.930	9.130	9.098	39,630,100
2024-06-28	9.040	9.560	9.030	9.310	9.277	47,849,956
2024-06-27	9.950	9.960	9.160	9.210	9.178	58,661,700
2024-06-26	9.880	10.100	9.430	9.990	9.955	48,362,450
2024-06-25	9.950	10.300	9.700	9.850	9.815	45,463,421
2024-06-24	10.210	10.410	9.770	9.780	9.746	51,828,449
2024-06-21	10.500	10.770	10.130	10.360	10.324	47,681,916
2024-06-20	11.520	11.760	10.190	10.470	10.433	68,394,024
2024-06-19	11.320	12.100	11.020	11.700	11.659	85,385,571
2024-06-18	11.060	11.580	10.950	11.310	11.270	65,347,928
2024-06-17	11.180	11.260	10.780	11.100	11.061	54,563,250
2024-06-14	11.300	11.930	11.040	11.460	11.420	80,308,650
2024-06-13	10.760	11.870	10.750	11.490	11.450	110,570,340
2024-06-12	10.500	10.800	10.430	10.660	10.623	53,664,296
2024-06-11	10.210	10.900	10.010	10.650	10.613	64,300,046
2024-06-07	10.750	10.840	10.140	10.390	10.353	58,858,852
2024-06-06	11.070	11.280	10.390	10.550	10.513	76,783,139
2024-06-05	10.890	11.830	10.700	10.860	10.822	100,965,646
2024-06-04	10.500	11.350	9.960	10.910	10.872	126,716,495
2024-06-03	12.420	12.700	11.480	11.670	11.629	123,532,712
2024-05-31	10.710	12.960	10.710	12.930	12.885	148,362,296
2024-05-30	11.360	11.690	10.780	10.800	10.762	109,854,300
2024-05-29	11.030	11.880	10.890	11.420	11.380	148,287,924
2024-05-28	9.410	11.470	9.270	11.470	11.430	173,915,930
2024-05-27	10.290	10.410	9.180	9.560	9.526	101,282,297
2024-05-24	10.740	11.070	10.000	10.040	10.005	120,530,549
2024-05-23	10.550	11.050	10.080	10.780	10.742	174,508,422
2024-05-22	8.870	10.460	8.750	10.460	10.423	148,877,701
2024-05-21	7.950	9.110	7.910	8.720	8.689	107,340,389
2024-05-20	7.730	7.790	7.560	7.680	7.653	32,464,800
2024-05-17	7.450	7.790	7.360	7.740	7.713	40,050,822
2024-05-16	7.660	7.760	7.480	7.500	7.474	28,521,500
2024-05-15	7.700	7.740	7.550	7.610	7.583	31,441,400
2024-05-14	7.630	8.010	7.360	7.830	7.802	52,462,651
2024-05-13	7.950	7.980	7.530	7.610	7.583	47,945,765
2024-05-10	8.260	8.470	8.100	8.150	8.121	44,511,799
2024-05-09	8.190	8.320	8.080	8.140	8.111	37,241,210
2024-05-08	8.380	8.560	8.130	8.190	8.161	39,287,173
2024-05-07	8.720	8.800	8.400	8.450	8.420	67,389,650
2024-05-06	8.890	9.030	8.680	8.780	8.749	53,802,680

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-10	0.0150 CNY
2021-06-02	0.0263 CNY
2020-06-02	0.0160 CNY
2019-06-06	0.0120 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.