Bringspring Science and Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 8.680 | 9.180 | 8.680 | 8.770 | 8.739 | 75,350,383 |
| 2024-04-29 | 8.640 | 8.940 | 8.620 | 8.670 | 8.640 | 77,067,240 |
| 2024-04-26 | 8.400 | 8.920 | 8.280 | 8.640 | 8.610 | 85,862,950 |
| 2024-04-25 | 8.050 | 8.380 | 8.050 | 8.200 | 8.171 | 75,491,850 |
| 2024-04-24 | 7.480 | 8.820 | 7.400 | 8.450 | 8.420 | 99,488,974 |
| 2024-04-23 | 7.080 | 7.420 | 7.080 | 7.370 | 7.344 | 41,599,800 |
| 2024-04-22 | 7.330 | 7.380 | 6.900 | 7.100 | 7.075 | 45,462,499 |
| 2024-04-19 | 7.730 | 7.850 | 7.460 | 7.540 | 7.514 | 46,422,400 |
| 2024-04-18 | 7.760 | 8.010 | 7.560 | 7.780 | 7.753 | 55,880,627 |
| 2024-04-17 | 7.500 | 8.030 | 7.500 | 7.900 | 7.872 | 66,599,151 |
| 2024-04-16 | 7.820 | 7.940 | 7.080 | 7.260 | 7.234 | 59,313,601 |
| 2024-04-15 | 8.090 | 8.420 | 7.630 | 7.830 | 7.802 | 63,514,646 |
| 2024-04-12 | 8.450 | 8.620 | 8.220 | 8.230 | 8.201 | 48,203,070 |
| 2024-04-11 | 8.360 | 8.900 | 8.280 | 8.500 | 8.470 | 68,771,406 |
| 2024-04-10 | 9.020 | 9.020 | 8.070 | 8.480 | 8.450 | 99,977,515 |
| 2024-04-09 | 9.200 | 9.650 | 8.800 | 9.130 | 9.098 | 123,010,101 |
| 2024-04-08 | 10.200 | 11.070 | 10.090 | 10.470 | 10.433 | 100,733,558 |
| 2024-04-03 | 10.300 | 10.880 | 10.000 | 10.000 | 9.965 | 105,056,710 |
| 2024-04-02 | 9.630 | 11.080 | 9.630 | 10.760 | 10.722 | 161,154,135 |
| 2024-04-01 | 9.470 | 9.750 | 9.110 | 9.270 | 9.237 | 80,953,891 |
| 2024-03-29 | 10.000 | 10.240 | 9.540 | 9.580 | 9.546 | 51,337,152 |
| 2024-03-28 | 9.750 | 10.470 | 9.710 | 10.150 | 10.114 | 97,877,469 |
| 2024-03-27 | 9.740 | 10.300 | 9.010 | 9.800 | 9.766 | 110,948,079 |
| 2024-03-26 | 9.860 | 10.180 | 9.550 | 10.000 | 9.965 | 84,412,288 |
| 2024-03-25 | 10.180 | 10.920 | 9.720 | 9.860 | 9.825 | 119,672,600 |
| 2024-03-22 | 10.700 | 11.420 | 10.200 | 10.320 | 10.284 | 135,639,275 |
| 2024-03-21 | 9.820 | 11.330 | 9.820 | 10.950 | 10.911 | 152,828,854 |
| 2024-03-20 | 9.600 | 10.430 | 9.500 | 9.840 | 9.805 | 126,574,388 |
| 2024-03-19 | 8.850 | 10.500 | 8.700 | 9.630 | 9.596 | 153,669,550 |
| 2024-03-18 | 8.290 | 9.050 | 8.190 | 8.930 | 8.899 | 116,059,516 |
| 2024-03-15 | 8.000 | 8.430 | 7.600 | 8.380 | 8.351 | 106,765,189 |
| 2024-03-14 | 8.350 | 8.360 | 7.780 | 7.940 | 7.912 | 118,263,764 |
| 2024-03-13 | 9.000 | 9.270 | 8.530 | 8.730 | 8.699 | 107,332,006 |
| 2024-03-12 | 9.220 | 9.650 | 8.800 | 8.890 | 8.859 | 126,252,311 |
| 2024-03-11 | 8.390 | 9.480 | 8.380 | 9.200 | 9.168 | 148,909,256 |
| 2024-03-08 | 8.300 | 9.100 | 8.020 | 8.680 | 8.649 | 161,348,636 |
| 2024-03-07 | 10.040 | 10.040 | 8.500 | 8.720 | 8.689 | 237,460,069 |
| 2024-03-06 | 8.800 | 10.040 | 8.800 | 10.040 | 10.005 | 199,223,157 |
| 2024-03-05 | 7.880 | 8.920 | 7.660 | 8.370 | 8.341 | 239,858,080 |
| 2024-03-04 | 6.330 | 7.430 | 6.330 | 7.430 | 7.404 | 140,944,281 |
| 2024-03-01 | 6.350 | 6.420 | 6.040 | 6.190 | 6.168 | 76,359,231 |
| 2024-02-29 | 6.030 | 6.600 | 6.030 | 6.380 | 6.358 | 88,937,831 |
| 2024-02-28 | 6.590 | 6.980 | 6.070 | 6.150 | 6.128 | 124,860,098 |
| 2024-02-27 | 5.880 | 6.830 | 5.800 | 6.640 | 6.617 | 107,813,948 |
| 2024-02-26 | 5.880 | 6.380 | 5.580 | 5.900 | 5.879 | 105,452,159 |
| 2024-02-23 | 5.300 | 6.150 | 5.000 | 5.990 | 5.969 | 102,823,932 |
| 2024-02-22 | 4.670 | 5.400 | 4.660 | 5.200 | 5.182 | 70,916,050 |
| 2024-02-21 | 4.380 | 4.710 | 4.310 | 4.500 | 4.484 | 35,225,210 |
| 2024-02-20 | 4.340 | 4.460 | 4.230 | 4.440 | 4.424 | 27,690,060 |
| 2024-02-19 | 4.140 | 4.480 | 4.140 | 4.320 | 4.305 | 39,692,687 |
| 2024-02-08 | 3.610 | 4.040 | 3.610 | 4.040 | 4.026 | 40,115,700 |
| 2024-02-07 | 3.850 | 3.850 | 3.500 | 3.580 | 3.567 | 41,359,472 |
| 2024-02-06 | 3.660 | 3.980 | 3.500 | 3.810 | 3.797 | 31,304,200 |
| 2024-02-05 | 4.340 | 4.360 | 3.720 | 3.740 | 3.727 | 35,212,350 |
| 2024-02-02 | 4.590 | 4.730 | 4.160 | 4.340 | 4.325 | 24,377,100 |
| 2024-02-01 | 4.610 | 4.690 | 4.480 | 4.570 | 4.554 | 20,321,800 |
| 2024-01-31 | 4.870 | 5.050 | 4.670 | 4.670 | 4.654 | 22,632,200 |
| 2024-01-30 | 4.980 | 5.100 | 4.850 | 4.850 | 4.833 | 15,774,000 |
| 2024-01-29 | 5.300 | 5.360 | 5.000 | 5.010 | 4.992 | 18,663,950 |
| 2024-01-26 | 5.300 | 5.430 | 5.260 | 5.320 | 5.301 | 17,744,150 |
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.