Bringspring Science and Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	5.100	5.200	5.030	5.140	5.122	16,242,307
2023-02-03	4.990	5.170	4.930	5.150	5.132	23,770,850
2023-02-02	5.000	5.080	4.950	4.980	4.963	14,784,150
2023-02-01	4.810	5.080	4.750	5.020	5.002	19,241,050
2023-01-31	4.890	4.890	4.770	4.790	4.773	12,515,453
2023-01-30	4.780	4.910	4.750	4.890	4.873	18,975,750
2023-01-20	4.750	4.940	4.700	4.830	4.813	16,745,400
2023-01-19	4.530	4.820	4.530	4.780	4.763	19,762,944
2023-01-18	4.400	4.580	4.370	4.580	4.564	13,419,750
2023-01-17	4.520	4.530	4.400	4.410	4.395	9,142,600
2023-01-16	4.450	4.550	4.410	4.510	4.494	10,994,400
2023-01-13	4.540	4.550	4.390	4.450	4.434	10,988,300
2023-01-12	4.570	4.600	4.450	4.490	4.474	14,370,600
2023-01-11	4.720	4.740	4.510	4.560	4.544	21,535,950
2023-01-10	4.890	4.890	4.740	4.800	4.783	9,107,003
2023-01-09	4.930	4.950	4.800	4.840	4.823	11,079,200
2023-01-06	5.030	5.110	4.880	4.900	4.883	14,123,100
2023-01-05	5.090	5.130	5.030	5.080	5.062	15,486,800
2023-01-04	4.860	5.140	4.830	5.090	5.072	23,971,650
2023-01-03	4.500	4.880	4.480	4.860	4.843	20,380,509
2022-12-30	4.410	4.580	4.390	4.500	4.484	9,525,000
2022-12-29	4.310	4.480	4.310	4.420	4.404	9,190,773
2022-12-28	4.380	4.430	4.310	4.330	4.315	9,041,153
2022-12-27	4.510	4.520	4.370	4.400	4.385	8,973,250
2022-12-26	4.490	4.570	4.450	4.490	4.474	7,980,400
2022-12-23	4.380	4.540	4.360	4.470	4.454	8,976,100
2022-12-22	4.430	4.550	4.410	4.420	4.404	8,844,700
2022-12-21	4.480	4.510	4.400	4.430	4.414	8,441,800
2022-12-20	4.650	4.650	4.450	4.470	4.454	11,371,600
2022-12-19	4.750	4.810	4.540	4.560	4.544	13,380,500
2022-12-16	4.910	4.930	4.730	4.750	4.733	15,978,950
2022-12-15	4.850	5.030	4.780	4.910	4.893	16,395,626
2022-12-14	4.920	5.010	4.810	4.860	4.843	21,331,109
2022-12-13	5.210	5.370	4.960	5.050	5.032	34,556,350
2022-12-12	4.910	4.980	4.810	4.960	4.943	16,411,150
2022-12-09	5.090	5.090	4.870	4.890	4.873	19,658,950
2022-12-08	5.250	5.390	5.050	5.090	5.072	19,199,350
2022-12-07	5.230	5.270	5.080	5.210	5.192	19,504,950
2022-12-06	5.140	5.430	5.090	5.200	5.182	27,200,750
2022-12-05	5.100	5.270	5.040	5.180	5.162	25,884,600
2022-12-02	4.740	5.310	4.740	5.080	5.062	41,341,600
2022-12-01	4.660	4.780	4.630	4.770	4.753	12,033,850
2022-11-30	4.750	4.800	4.600	4.650	4.634	16,696,150
2022-11-29	4.750	4.880	4.750	4.800	4.783	13,665,550
2022-11-28	4.760	4.910	4.760	4.810	4.793	11,621,600
2022-11-25	4.970	5.010	4.840	4.840	4.823	9,949,100
2022-11-24	5.000	5.060	4.950	5.000	4.982	10,808,000
2022-11-23	5.080	5.110	4.800	4.960	4.943	21,208,650
2022-11-22	5.200	5.270	5.000	5.100	5.082	20,976,060
2022-11-21	5.260	5.340	5.130	5.200	5.182	26,099,180
2022-11-18	5.370	5.540	5.290	5.300	5.281	34,705,776
2022-11-17	5.220	5.400	5.200	5.370	5.351	27,966,350
2022-11-16	5.140	5.370	5.100	5.270	5.251	30,217,580
2022-11-15	5.230	5.450	5.180	5.210	5.192	37,702,147
2022-11-14	5.080	5.280	5.020	5.180	5.162	40,786,351
2022-11-11	5.230	5.560	5.050	5.170	5.152	61,177,189
2022-11-10	4.980	5.320	4.950	5.130	5.112	34,216,900
2022-11-09	4.940	5.070	4.860	5.010	4.992	16,054,300
2022-11-08	4.990	5.000	4.850	4.980	4.963	17,263,200
2022-11-07	4.840	5.010	4.820	5.000	4.982	21,632,159

← NewerPage 16 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.