Bringspring Science and Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	4.200	4.440	4.190	4.390	4.375	10,718,950
2022-08-03	4.270	4.380	4.180	4.190	4.175	9,442,100
2022-08-02	4.440	4.440	4.200	4.260	4.245	15,893,116
2022-08-01	4.390	4.490	4.350	4.470	4.454	9,111,239
2022-07-29	4.360	4.460	4.300	4.390	4.375	12,054,500
2022-07-28	4.360	4.420	4.330	4.330	4.315	7,626,950
2022-07-27	4.310	4.390	4.290	4.370	4.355	7,759,400
2022-07-26	4.270	4.330	4.200	4.310	4.295	7,229,642
2022-07-25	4.370	4.400	4.250	4.260	4.245	5,614,550
2022-07-22	4.370	4.440	4.310	4.360	4.345	5,693,500
2022-07-21	4.370	4.420	4.330	4.370	4.355	6,963,650
2022-07-20	4.300	4.370	4.260	4.360	4.345	5,256,050
2022-07-19	4.220	4.320	4.170	4.300	4.285	8,641,250
2022-07-18	4.080	4.210	4.060	4.180	4.165	7,795,261
2022-07-15	4.180	4.190	4.000	4.060	4.046	8,940,550
2022-07-14	4.180	4.190	4.100	4.160	4.145	6,965,150
2022-07-13	4.220	4.230	4.180	4.190	4.175	5,949,400
2022-07-12	4.300	4.300	4.190	4.200	4.185	5,120,900
2022-07-11	4.400	4.400	4.270	4.290	4.275	6,054,489
2022-07-08	4.400	4.450	4.370	4.400	4.385	5,698,300
2022-07-07	4.380	4.440	4.370	4.400	4.385	5,077,950
2022-07-06	4.500	4.520	4.370	4.410	4.395	8,130,500
2022-07-05	4.530	4.640	4.430	4.500	4.484	14,235,170
2022-07-04	4.590	4.640	4.450	4.500	4.484	9,821,600
2022-07-01	4.550	4.600	4.430	4.590	4.574	14,449,900
2022-06-30	4.410	4.720	4.390	4.530	4.514	21,405,350
2022-06-29	4.560	4.560	4.380	4.400	4.385	9,467,600
2022-06-28	4.360	4.550	4.340	4.530	4.514	14,436,240
2022-06-27	4.410	4.420	4.350	4.380	4.365	8,605,250
2022-06-24	4.490	4.510	4.390	4.410	4.395	8,488,531
2022-06-23	4.380	4.450	4.340	4.420	4.404	9,824,514
2022-06-22	4.570	4.570	4.380	4.400	4.385	9,220,900
2022-06-21	4.560	4.630	4.480	4.540	4.524	10,477,650
2022-06-20	4.520	4.580	4.490	4.530	4.514	11,372,650
2022-06-17	4.500	4.520	4.340	4.500	4.484	10,980,900
2022-06-16	4.490	4.550	4.450	4.520	4.504	10,206,000
2022-06-15	4.490	4.560	4.460	4.490	4.474	9,035,900
2022-06-14	4.510	4.510	4.360	4.490	4.474	6,173,900
2022-06-13	4.490	4.540	4.460	4.530	4.514	4,905,150
2022-06-10	4.440	4.520	4.430	4.500	4.484	6,648,300
2022-06-09	4.570	4.580	4.450	4.470	4.454	6,273,350
2022-06-08	4.640	4.660	4.480	4.560	4.544	8,673,100
2022-06-07	4.710	4.720	4.560	4.640	4.624	7,352,600
2022-06-06	4.650	4.750	4.600	4.680	4.664	9,049,950
2022-06-02	4.540	4.720	4.440	4.680	4.664	12,753,200
2022-06-01	4.370	4.630	4.370	4.510	4.494	10,950,700
2022-05-31	4.410	4.420	4.300	4.390	4.375	7,538,712
2022-05-30	4.490	4.510	4.320	4.370	4.355	9,397,450
2022-05-27	4.430	4.540	4.320	4.410	4.395	19,491,462
2022-05-26	4.300	4.330	4.180	4.250	4.235	9,281,900
2022-05-25	4.380	4.400	4.210	4.290	4.275	11,121,100
2022-05-24	4.400	4.450	4.190	4.190	4.175	13,593,300
2022-05-23	4.140	4.460	4.140	4.400	4.385	18,293,950
2022-05-20	4.140	4.190	4.100	4.140	4.125	7,735,950
2022-05-19	4.080	4.140	4.040	4.130	4.116	8,132,700
2022-05-18	3.960	4.210	3.960	4.100	4.086	15,316,047
2022-05-17	4.070	4.070	3.930	3.970	3.956	5,970,500
2022-05-16	3.970	4.090	3.960	4.050	4.036	10,352,500
2022-05-13	4.040	4.060	3.930	3.970	3.956	7,248,600
2022-05-12	4.000	4.110	3.930	4.000	3.986	10,093,700

← NewerPage 18 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.