Bringspring Science and Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	5.120	5.360	5.010	5.350	5.331	22,931,250
2024-01-24	4.980	5.110	4.890	5.090	5.072	18,617,950
2024-01-23	5.010	5.050	4.920	4.970	4.953	16,825,650
2024-01-22	5.320	5.350	4.950	4.980	4.963	21,925,900
2024-01-19	5.460	5.490	5.320	5.340	5.321	15,863,061
2024-01-18	5.460	5.510	5.340	5.470	5.451	18,317,900
2024-01-17	5.550	5.630	5.470	5.470	5.451	18,003,300
2024-01-16	5.690	5.690	5.460	5.550	5.531	22,834,999
2024-01-15	5.710	5.780	5.620	5.680	5.660	19,537,000
2024-01-12	5.940	5.980	5.720	5.730	5.710	34,820,501
2024-01-11	5.710	6.070	5.680	6.000	5.979	44,354,652
2024-01-10	5.810	5.870	5.600	5.680	5.660	32,276,800
2024-01-09	6.080	6.250	5.850	5.890	5.869	53,186,043
2024-01-08	6.200	6.430	6.060	6.190	6.168	59,771,368
2024-01-05	6.110	6.500	6.000	6.280	6.258	71,852,500
2024-01-04	5.920	6.270	5.920	6.180	6.158	50,907,843
2024-01-03	5.990	6.040	5.900	6.000	5.979	15,423,150
2024-01-02	6.070	6.100	5.960	5.970	5.949	18,058,200
2023-12-29	5.930	6.160	5.870	6.090	6.069	24,771,000
2023-12-28	5.830	6.000	5.710	5.920	5.899	18,783,984
2023-12-27	5.750	5.870	5.730	5.840	5.819	19,969,000
2023-12-26	5.840	5.870	5.670	5.690	5.670	15,801,650
2023-12-25	5.960	5.960	5.790	5.840	5.819	15,752,290
2023-12-22	6.100	6.130	5.880	5.910	5.889	22,456,940
2023-12-21	6.120	6.150	6.010	6.090	6.069	17,189,050
2023-12-20	6.270	6.280	6.120	6.120	6.099	16,250,110
2023-12-19	6.230	6.310	6.210	6.240	6.218	13,164,650
2023-12-18	6.400	6.440	6.210	6.240	6.218	19,481,600
2023-12-15	6.430	6.480	6.350	6.380	6.358	16,722,400
2023-12-14	6.540	6.590	6.420	6.430	6.407	18,101,240
2023-12-13	6.620	6.680	6.500	6.500	6.477	19,478,000
2023-12-12	6.570	6.660	6.530	6.650	6.627	22,559,600
2023-12-11	6.490	6.650	6.450	6.550	6.527	22,586,106
2023-12-08	6.700	6.720	6.500	6.520	6.497	29,302,400
2023-12-07	6.590	6.750	6.590	6.700	6.676	22,090,000
2023-12-06	6.700	6.760	6.600	6.630	6.607	24,535,118
2023-12-05	6.930	6.960	6.670	6.670	6.647	37,952,600
2023-12-04	6.890	7.060	6.820	6.990	6.965	45,759,700
2023-12-01	6.630	6.860	6.570	6.840	6.816	31,134,000
2023-11-30	6.840	6.840	6.510	6.640	6.617	41,325,161
2023-11-29	6.800	6.920	6.770	6.850	6.826	32,807,161
2023-11-28	6.840	6.930	6.750	6.830	6.806	33,099,372
2023-11-27	6.870	7.020	6.820	6.870	6.846	37,750,000
2023-11-24	7.270	7.280	6.950	7.010	6.985	50,239,800
2023-11-23	7.210	7.330	7.110	7.260	7.234	47,077,310
2023-11-22	7.380	7.550	7.240	7.240	7.215	58,409,440
2023-11-21	7.610	7.700	7.320	7.380	7.354	92,991,172
2023-11-20	7.930	8.200	7.700	7.740	7.713	104,203,200
2023-11-17	7.880	8.500	7.850	7.910	7.882	121,617,199
2023-11-16	7.700	7.970	7.610	7.730	7.703	90,149,029
2023-11-15	7.720	8.400	7.720	7.900	7.872	146,861,337
2023-11-14	7.040	8.160	7.010	7.860	7.832	159,458,337
2023-11-13	6.880	7.090	6.810	7.010	6.985	64,741,949
2023-11-10	6.820	6.940	6.740	6.820	6.796	57,483,300
2023-11-09	7.010	7.400	6.910	6.960	6.936	90,615,050
2023-11-08	7.100	7.500	6.980	7.220	7.195	128,213,303
2023-11-07	6.910	7.080	6.850	6.960	6.936	94,591,890
2023-11-06	6.580	7.060	6.560	6.970	6.946	119,285,217
2023-11-03	6.340	6.540	6.320	6.420	6.397	62,950,116
2023-11-02	6.450	6.660	6.350	6.430	6.407	82,074,000

← NewerPage 12 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.