Bringspring Science and Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	4.680	4.720	4.620	4.690	4.674	8,958,100
2023-07-31	4.630	4.700	4.600	4.690	4.674	9,916,600
2023-07-28	4.530	4.630	4.470	4.630	4.614	10,048,400
2023-07-27	4.620	4.630	4.520	4.540	4.524	9,186,550
2023-07-26	4.660	4.690	4.580	4.610	4.594	9,902,600
2023-07-25	4.630	4.680	4.600	4.670	4.654	11,774,050
2023-07-24	4.560	4.660	4.520	4.590	4.574	8,668,400
2023-07-21	4.570	4.650	4.550	4.590	4.574	10,804,600
2023-07-20	4.720	4.720	4.580	4.590	4.574	14,096,300
2023-07-19	4.810	4.850	4.680	4.710	4.693	16,654,600
2023-07-18	5.000	5.010	4.760	4.800	4.783	23,984,300
2023-07-17	4.850	5.050	4.750	5.020	5.002	27,547,553
2023-07-14	4.670	4.800	4.630	4.750	4.733	11,733,253
2023-07-13	4.590	4.680	4.560	4.630	4.614	8,388,003
2023-07-12	4.720	4.730	4.570	4.580	4.564	8,524,350
2023-07-11	4.690	4.740	4.650	4.710	4.693	7,057,050
2023-07-10	4.680	4.750	4.660	4.670	4.654	6,881,850
2023-07-07	4.750	4.750	4.620	4.690	4.674	10,157,400
2023-07-06	4.790	4.850	4.760	4.780	4.763	8,613,250
2023-07-05	4.870	4.970	4.790	4.800	4.783	12,237,050
2023-07-04	4.800	4.920	4.770	4.870	4.853	10,646,950
2023-07-03	4.820	4.870	4.720	4.800	4.783	12,378,250
2023-06-30	4.740	4.850	4.720	4.800	4.783	9,408,850
2023-06-29	4.660	4.800	4.660	4.770	4.753	8,833,300
2023-06-28	4.720	4.750	4.520	4.690	4.674	14,200,845
2023-06-27	4.780	4.820	4.700	4.740	4.723	13,058,350
2023-06-26	4.950	4.990	4.720	4.750	4.733	13,994,350
2023-06-21	5.140	5.160	5.010	5.020	5.002	10,693,750
2023-06-20	5.130	5.180	5.050	5.150	5.132	12,224,000
2023-06-19	5.150	5.200	5.070	5.140	5.122	12,087,600
2023-06-16	5.020	5.180	4.980	5.140	5.122	11,846,250
2023-06-15	5.120	5.130	5.000	5.020	5.002	11,983,050
2023-06-14	5.140	5.210	5.090	5.110	5.092	13,303,200
2023-06-13	5.160	5.190	5.080	5.170	5.152	10,757,050
2023-06-12	5.110	5.150	5.070	5.130	5.112	10,784,850
2023-06-09	5.030	5.150	5.010	5.130	5.112	11,885,100
2023-06-08	5.090	5.100	4.990	5.070	5.052	12,345,600
2023-06-07	4.940	5.130	4.910	5.100	5.082	19,712,465
2023-06-06	5.060	5.090	4.930	4.950	4.933	13,887,200
2023-06-05	5.030	5.100	5.000	5.060	5.042	10,496,336
2023-06-02	5.070	5.100	4.990	5.010	4.992	13,719,386
2023-06-01	4.900	5.070	4.870	5.030	5.012	17,119,800
2023-05-31	4.870	4.960	4.850	4.960	4.943	14,656,900
2023-05-30	4.770	4.890	4.650	4.880	4.863	15,690,200
2023-05-29	4.790	4.830	4.740	4.770	4.753	11,654,250
2023-05-26	4.630	4.850	4.620	4.800	4.783	14,060,500
2023-05-25	4.680	4.740	4.520	4.630	4.614	12,497,650
2023-05-24	4.690	4.780	4.640	4.730	4.713	7,983,026
2023-05-23	4.820	4.830	4.680	4.680	4.664	10,905,400
2023-05-22	4.770	4.830	4.740	4.820	4.803	12,193,750
2023-05-19	4.790	4.840	4.730	4.800	4.783	13,291,165
2023-05-18	4.640	4.810	4.610	4.770	4.753	16,066,415
2023-05-17	4.540	4.690	4.420	4.640	4.624	21,366,395
2023-05-16	4.590	4.800	4.500	4.720	4.703	23,781,893
2023-05-15	4.700	4.720	4.510	4.610	4.594	13,100,050
2023-05-12	4.700	4.800	4.680	4.730	4.713	10,353,600
2023-05-11	4.790	4.840	4.710	4.740	4.723	9,668,350
2023-05-10	4.750	4.890	4.710	4.760	4.743	13,346,250
2023-05-09	4.880	4.940	4.780	4.790	4.773	16,069,050
2023-05-08	4.710	4.940	4.710	4.880	4.863	14,754,650

← NewerPage 14 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.