Bringspring Science and Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	4.890	4.950	4.830	4.870	4.853	16,991,450
2022-11-03	4.870	4.960	4.750	4.930	4.913	26,364,450
2022-11-02	4.900	5.080	4.850	4.930	4.913	25,830,756
2022-11-01	4.900	5.050	4.770	4.950	4.933	31,513,100
2022-10-31	4.800	4.950	4.750	4.830	4.813	30,595,223
2022-10-28	4.730	5.000	4.680	4.730	4.713	33,646,436
2022-10-27	4.670	4.820	4.530	4.730	4.713	22,256,750
2022-10-26	4.370	4.610	4.290	4.600	4.584	18,027,200
2022-10-25	4.350	4.430	4.240	4.310	4.295	9,069,850
2022-10-24	4.450	4.540	4.340	4.370	4.355	9,857,806
2022-10-21	4.480	4.500	4.370	4.460	4.444	6,840,926
2022-10-20	4.350	4.480	4.290	4.440	4.424	9,355,500
2022-10-19	4.380	4.420	4.290	4.350	4.335	6,689,700
2022-10-18	4.450	4.470	4.350	4.380	4.365	8,751,450
2022-10-17	4.280	4.520	4.260	4.440	4.424	13,142,150
2022-10-14	4.150	4.370	4.150	4.320	4.305	12,961,687
2022-10-13	3.970	4.210	3.950	4.170	4.155	10,965,936
2022-10-12	3.830	3.990	3.800	3.990	3.976	7,716,250
2022-10-11	3.890	3.900	3.780	3.840	3.827	5,769,800
2022-10-10	3.960	3.990	3.830	3.860	3.846	7,653,521
2022-09-30	4.000	4.030	3.920	3.960	3.946	6,818,150
2022-09-29	4.060	4.140	3.970	3.970	3.956	6,179,600
2022-09-28	4.190	4.200	4.020	4.030	4.016	4,915,730
2022-09-27	4.070	4.190	4.070	4.180	4.165	5,200,800
2022-09-26	4.140	4.200	4.030	4.060	4.046	5,575,900
2022-09-23	4.390	4.390	4.170	4.180	4.165	6,275,200
2022-09-22	4.330	4.450	4.320	4.350	4.335	5,493,150
2022-09-21	4.270	4.390	4.130	4.360	4.345	6,589,100
2022-09-20	4.300	4.340	4.250	4.270	4.255	5,325,250
2022-09-19	4.360	4.380	4.190	4.240	4.225	7,933,050
2022-09-16	4.410	4.500	4.360	4.360	4.345	8,769,500
2022-09-15	4.540	4.580	4.340	4.390	4.375	9,774,300
2022-09-14	4.500	4.580	4.490	4.560	4.544	7,306,050
2022-09-13	4.680	4.700	4.550	4.580	4.564	7,684,400
2022-09-09	4.610	4.670	4.570	4.640	4.624	5,121,000
2022-09-08	4.700	4.730	4.600	4.610	4.594	7,339,800
2022-09-07	4.700	4.740	4.640	4.740	4.723	7,593,700
2022-09-06	4.750	4.750	4.610	4.700	4.684	11,099,700
2022-09-05	4.800	4.850	4.690	4.730	4.713	9,317,000
2022-09-02	4.560	4.810	4.560	4.780	4.763	11,232,155
2022-09-01	4.590	4.740	4.560	4.600	4.584	10,041,900
2022-08-31	4.770	4.840	4.550	4.550	4.534	15,131,400
2022-08-30	4.710	4.850	4.660	4.750	4.733	21,461,450
2022-08-29	4.520	4.770	4.360	4.700	4.684	11,845,150
2022-08-26	4.650	4.660	4.520	4.550	4.534	7,743,900
2022-08-25	4.690	4.740	4.520	4.590	4.574	10,210,300
2022-08-24	4.860	4.930	4.660	4.690	4.674	12,699,464
2022-08-23	4.850	4.930	4.760	4.880	4.863	14,222,567
2022-08-22	4.850	5.090	4.820	4.820	4.803	31,286,100
2022-08-19	4.460	4.960	4.460	4.810	4.793	36,502,905
2022-08-18	4.510	4.540	4.440	4.470	4.454	7,296,150
2022-08-17	4.510	4.560	4.490	4.530	4.514	6,109,200
2022-08-16	4.570	4.660	4.490	4.520	4.504	8,441,700
2022-08-15	4.550	4.600	4.430	4.600	4.584	10,415,250
2022-08-12	4.490	4.590	4.460	4.560	4.544	8,253,450
2022-08-11	4.420	4.510	4.380	4.490	4.474	7,790,800
2022-08-10	4.370	4.440	4.340	4.380	4.365	5,154,550
2022-08-09	4.480	4.510	4.390	4.410	4.395	6,455,000
2022-08-08	4.470	4.560	4.430	4.480	4.464	8,083,056
2022-08-05	4.410	4.490	4.370	4.480	4.464	9,727,800

← NewerPage 17 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.