Bringspring Science and Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 4.760 | 4.840 | 4.650 | 4.790 | 4.773 | 12,812,200 |
| 2023-05-04 | 4.700 | 4.790 | 4.610 | 4.750 | 4.733 | 16,415,600 |
| 2023-04-28 | 4.410 | 4.730 | 4.410 | 4.690 | 4.674 | 20,706,050 |
| 2023-04-27 | 4.390 | 4.540 | 4.340 | 4.390 | 4.375 | 16,033,950 |
| 2023-04-26 | 4.600 | 4.650 | 4.390 | 4.430 | 4.414 | 22,601,200 |
| 2023-04-25 | 4.740 | 4.820 | 4.560 | 4.600 | 4.584 | 21,579,800 |
| 2023-04-24 | 4.800 | 4.940 | 4.710 | 4.780 | 4.763 | 27,261,800 |
| 2023-04-21 | 5.350 | 5.550 | 4.810 | 4.810 | 4.793 | 53,093,600 |
| 2023-04-20 | 5.430 | 5.590 | 5.380 | 5.430 | 5.411 | 34,878,675 |
| 2023-04-19 | 5.550 | 5.980 | 5.450 | 5.460 | 5.441 | 48,636,151 |
| 2023-04-18 | 5.700 | 5.720 | 5.290 | 5.500 | 5.481 | 61,504,776 |
| 2023-04-17 | 5.560 | 6.120 | 5.530 | 5.900 | 5.879 | 80,534,729 |
| 2023-04-14 | 5.610 | 5.700 | 5.460 | 5.550 | 5.531 | 23,169,750 |
| 2023-04-13 | 5.620 | 5.770 | 5.580 | 5.610 | 5.590 | 33,842,400 |
| 2023-04-12 | 5.570 | 5.690 | 5.520 | 5.650 | 5.630 | 31,599,100 |
| 2023-04-11 | 5.360 | 5.640 | 5.320 | 5.590 | 5.570 | 43,493,836 |
| 2023-04-10 | 5.860 | 5.910 | 5.400 | 5.430 | 5.411 | 61,289,750 |
| 2023-04-07 | 5.460 | 5.850 | 5.330 | 5.790 | 5.770 | 68,167,629 |
| 2023-04-06 | 5.380 | 5.500 | 5.280 | 5.400 | 5.381 | 18,804,300 |
| 2023-04-04 | 5.430 | 5.490 | 5.310 | 5.420 | 5.401 | 20,690,150 |
| 2023-04-03 | 5.280 | 5.470 | 5.220 | 5.440 | 5.421 | 24,709,000 |
| 2023-03-31 | 5.170 | 5.360 | 5.110 | 5.330 | 5.311 | 22,653,797 |
| 2023-03-30 | 5.380 | 5.380 | 5.170 | 5.190 | 5.172 | 21,969,600 |
| 2023-03-29 | 5.410 | 5.480 | 5.310 | 5.360 | 5.341 | 19,445,004 |
| 2023-03-28 | 5.560 | 5.560 | 5.390 | 5.400 | 5.381 | 28,932,423 |
| 2023-03-27 | 5.460 | 5.630 | 5.400 | 5.610 | 5.590 | 50,729,804 |
| 2023-03-24 | 5.540 | 5.720 | 5.330 | 5.470 | 5.451 | 50,855,057 |
| 2023-03-23 | 5.300 | 5.370 | 5.270 | 5.370 | 5.351 | 21,732,842 |
| 2023-03-22 | 5.220 | 5.370 | 5.160 | 5.330 | 5.311 | 28,749,642 |
| 2023-03-21 | 5.040 | 5.230 | 4.990 | 5.230 | 5.212 | 25,612,950 |
| 2023-03-20 | 5.210 | 5.290 | 5.050 | 5.070 | 5.052 | 21,602,000 |
| 2023-03-17 | 5.130 | 5.230 | 5.080 | 5.180 | 5.162 | 23,224,108 |
| 2023-03-16 | 5.090 | 5.150 | 4.980 | 5.050 | 5.032 | 18,800,750 |
| 2023-03-15 | 5.250 | 5.250 | 5.090 | 5.100 | 5.082 | 22,460,100 |
| 2023-03-14 | 5.280 | 5.320 | 5.150 | 5.230 | 5.212 | 26,707,173 |
| 2023-03-13 | 5.230 | 5.370 | 5.140 | 5.370 | 5.351 | 39,870,400 |
| 2023-03-10 | 5.130 | 5.330 | 5.110 | 5.280 | 5.261 | 28,693,650 |
| 2023-03-09 | 5.100 | 5.230 | 4.970 | 5.180 | 5.162 | 17,431,800 |
| 2023-03-08 | 4.960 | 5.080 | 4.920 | 5.080 | 5.062 | 12,369,815 |
| 2023-03-07 | 5.120 | 5.140 | 4.930 | 4.940 | 4.923 | 15,784,547 |
| 2023-03-06 | 5.140 | 5.220 | 5.090 | 5.120 | 5.102 | 12,766,300 |
| 2023-03-03 | 5.230 | 5.230 | 5.050 | 5.110 | 5.092 | 13,953,537 |
| 2023-03-02 | 5.220 | 5.280 | 5.150 | 5.180 | 5.162 | 14,093,451 |
| 2023-03-01 | 4.980 | 5.250 | 4.980 | 5.210 | 5.192 | 26,486,201 |
| 2023-02-28 | 4.930 | 5.100 | 4.910 | 5.010 | 4.992 | 15,124,400 |
| 2023-02-27 | 5.040 | 5.040 | 4.880 | 4.880 | 4.863 | 11,111,900 |
| 2023-02-24 | 5.020 | 5.120 | 4.990 | 5.040 | 5.022 | 12,179,500 |
| 2023-02-23 | 5.170 | 5.170 | 4.960 | 4.990 | 4.972 | 15,444,300 |
| 2023-02-22 | 5.060 | 5.190 | 4.930 | 5.160 | 5.142 | 19,840,100 |
| 2023-02-21 | 4.990 | 5.210 | 4.960 | 5.100 | 5.082 | 21,442,245 |
| 2023-02-20 | 4.950 | 4.990 | 4.870 | 4.980 | 4.963 | 10,848,700 |
| 2023-02-17 | 5.110 | 5.200 | 4.930 | 4.950 | 4.933 | 15,208,825 |
| 2023-02-16 | 5.210 | 5.290 | 5.030 | 5.080 | 5.062 | 17,535,061 |
| 2023-02-15 | 5.070 | 5.240 | 5.040 | 5.210 | 5.192 | 17,080,342 |
| 2023-02-14 | 5.130 | 5.180 | 5.040 | 5.070 | 5.052 | 9,809,050 |
| 2023-02-13 | 5.100 | 5.200 | 5.030 | 5.150 | 5.132 | 13,381,350 |
| 2023-02-10 | 5.140 | 5.190 | 5.070 | 5.100 | 5.082 | 11,866,450 |
| 2023-02-09 | 5.040 | 5.140 | 4.960 | 5.110 | 5.092 | 12,561,450 |
| 2023-02-08 | 5.150 | 5.150 | 5.010 | 5.050 | 5.032 | 12,544,150 |
| 2023-02-07 | 5.140 | 5.160 | 5.030 | 5.120 | 5.102 | 16,930,107 |
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.