Bringspring Science and Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	6.510	6.720	6.420	6.480	6.457	77,749,698
2023-10-31	7.220	7.290	6.550	6.610	6.587	126,240,761
2023-10-30	7.160	7.600	7.080	7.360	7.334	133,751,748
2023-10-27	7.910	8.300	7.190	7.230	7.205	167,199,749
2023-10-26	8.040	8.990	7.830	8.070	8.042	210,963,530
2023-10-25	7.010	8.840	7.010	8.520	8.490	222,627,598
2023-10-24	7.700	8.200	6.550	7.420	7.394	247,917,970
2023-10-23	5.720	7.080	5.720	7.080	7.055	153,105,641
2023-10-20	5.800	6.510	5.760	5.900	5.879	191,747,637
2023-10-19	6.380	7.150	6.250	6.930	6.906	236,445,119
2023-10-18	4.940	5.960	4.870	5.960	5.939	120,261,416
2023-10-17	5.100	5.100	4.890	4.970	4.953	23,890,848
2023-10-16	4.910	5.010	4.850	5.010	4.992	23,388,200
2023-10-13	4.910	5.000	4.860	4.920	4.903	16,997,050
2023-10-12	4.990	5.010	4.900	4.940	4.923	23,909,013
2023-10-11	4.990	5.120	4.890	5.040	5.022	38,421,048
2023-10-10	4.770	5.010	4.750	4.940	4.923	35,329,921
2023-10-09	4.770	4.780	4.700	4.720	4.703	11,896,650
2023-09-28	4.720	4.790	4.680	4.780	4.763	12,648,550
2023-09-27	4.680	4.780	4.630	4.690	4.674	13,044,300
2023-09-26	4.650	4.780	4.640	4.730	4.713	20,428,873
2023-09-25	4.600	4.820	4.530	4.710	4.693	23,052,966
2023-09-22	4.500	4.610	4.470	4.610	4.594	9,013,498
2023-09-21	4.480	4.600	4.470	4.530	4.514	7,793,900
2023-09-20	4.500	4.600	4.500	4.510	4.494	7,185,100
2023-09-19	4.610	4.620	4.510	4.530	4.514	8,248,200
2023-09-18	4.580	4.660	4.520	4.600	4.584	8,908,400
2023-09-15	4.720	4.730	4.560	4.570	4.554	11,229,705
2023-09-14	4.680	4.830	4.650	4.690	4.674	14,558,150
2023-09-13	4.800	4.810	4.630	4.690	4.674	11,859,000
2023-09-12	4.870	4.880	4.770	4.810	4.793	14,846,800
2023-09-11	4.810	4.950	4.720	4.890	4.873	24,343,800
2023-09-08	4.730	4.840	4.630	4.810	4.793	13,774,300
2023-09-07	4.740	4.830	4.720	4.740	4.723	10,952,400
2023-09-06	4.620	4.780	4.560	4.760	4.743	12,797,500
2023-09-05	4.640	4.690	4.610	4.630	4.614	9,214,747
2023-09-04	4.560	4.640	4.540	4.630	4.614	9,261,300
2023-09-01	4.660	4.680	4.530	4.550	4.534	8,357,800
2023-08-31	4.610	4.650	4.550	4.640	4.624	11,436,150
2023-08-30	4.520	4.650	4.480	4.630	4.614	17,191,100
2023-08-29	4.320	4.510	4.320	4.500	4.484	14,493,700
2023-08-28	4.620	4.630	4.330	4.340	4.325	16,396,950
2023-08-25	4.590	4.590	4.330	4.360	4.345	20,068,600
2023-08-24	4.780	4.800	4.610	4.610	4.594	17,199,925
2023-08-23	4.890	4.900	4.730	4.740	4.723	17,130,850
2023-08-22	4.770	4.920	4.760	4.910	4.893	24,785,450
2023-08-21	4.710	4.930	4.700	4.700	4.684	19,818,500
2023-08-18	5.000	5.020	4.770	4.770	4.753	18,422,650
2023-08-17	4.900	5.010	4.780	4.950	4.933	21,041,400
2023-08-16	4.980	5.030	4.850	4.920	4.903	32,505,472
2023-08-15	4.880	5.180	4.820	5.010	4.992	56,722,601
2023-08-14	4.720	4.890	4.700	4.860	4.843	11,022,750
2023-08-11	4.870	4.890	4.740	4.760	4.743	9,869,453
2023-08-10	4.850	4.900	4.810	4.870	4.853	6,437,600
2023-08-09	4.870	4.910	4.810	4.860	4.843	8,153,100
2023-08-08	4.910	4.910	4.810	4.830	4.813	8,077,350
2023-08-07	4.900	4.940	4.830	4.850	4.833	10,839,653
2023-08-04	4.800	4.940	4.780	4.890	4.873	17,734,300
2023-08-03	4.760	4.840	4.730	4.770	4.753	11,504,253
2023-08-02	4.690	4.770	4.650	4.770	4.753	11,936,580

← NewerPage 13 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.