Bringspring Science and Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	4.070	4.170	4.010	4.040	4.026	10,925,156
2022-05-10	3.940	4.070	3.860	4.060	4.046	10,323,400
2022-05-09	3.960	4.090	3.930	3.970	3.956	10,679,300
2022-05-06	3.770	4.080	3.750	4.020	4.006	14,056,269
2022-05-05	4.010	4.050	3.710	3.910	3.896	19,648,494
2022-04-29	4.040	4.160	3.900	4.100	4.086	24,703,196
2022-04-28	4.310	4.340	4.120	4.150	4.135	5,707,703
2022-04-27	4.060	4.360	3.980	4.350	4.335	10,543,707
2022-04-26	4.250	4.350	4.050	4.050	4.036	8,540,643
2022-04-25	4.650	4.650	4.200	4.230	4.215	10,216,212
2022-04-22	4.690	4.760	4.590	4.670	4.654	4,557,850
2022-04-21	4.950	4.970	4.660	4.700	4.684	7,283,000
2022-04-20	5.120	5.120	4.900	4.950	4.933	4,457,850
2022-04-19	4.940	5.040	4.910	5.000	4.982	4,194,800
2022-04-18	4.990	4.990	4.810	4.940	4.923	4,184,100
2022-04-15	5.080	5.090	4.850	4.990	4.972	10,530,400
2022-04-14	5.120	5.190	5.080	5.100	5.082	4,574,150
2022-04-13	5.280	5.280	5.080	5.090	5.072	4,875,600
2022-04-12	5.050	5.270	5.050	5.260	5.242	5,366,350
2022-04-11	5.180	5.190	5.040	5.080	5.062	5,635,400
2022-04-08	5.260	5.370	5.170	5.200	5.182	6,864,450
2022-04-07	5.490	5.520	5.210	5.240	5.222	8,936,850
2022-04-06	5.200	5.520	5.190	5.500	5.481	14,111,858
2022-04-01	5.310	5.330	5.160	5.190	5.172	8,441,150
2022-03-31	5.350	5.410	5.250	5.340	5.321	6,748,512
2022-03-30	5.340	5.390	5.310	5.360	5.341	5,299,800
2022-03-29	5.370	5.440	5.270	5.300	5.281	5,636,952
2022-03-28	5.390	5.480	5.320	5.370	5.351	7,180,900
2022-03-25	5.550	5.590	5.420	5.420	5.401	8,473,350
2022-03-24	5.560	5.610	5.470	5.500	5.481	7,895,700
2022-03-23	5.670	5.720	5.590	5.620	5.600	8,044,550
2022-03-22	5.740	5.780	5.660	5.710	5.690	12,557,653
2022-03-21	5.850	5.930	5.730	5.820	5.800	25,728,653
2022-03-18	5.490	6.040	5.430	5.970	5.949	28,678,650
2022-03-17	5.390	5.600	5.340	5.500	5.481	12,338,349
2022-03-16	5.280	5.380	5.020	5.330	5.311	13,356,159
2022-03-15	5.410	5.480	5.080	5.100	5.082	14,234,300
2022-03-14	5.600	5.690	5.450	5.450	5.431	9,300,325
2022-03-11	5.650	5.740	5.510	5.670	5.650	14,443,725
2022-03-10	6.030	6.040	5.770	5.770	5.750	9,418,300
2022-03-09	6.000	6.010	5.660	5.870	5.849	13,802,169
2022-03-08	6.100	6.230	5.950	6.040	6.019	10,447,119
2022-03-07	6.220	6.230	6.090	6.140	6.118	6,971,458
2022-03-04	6.190	6.260	6.060	6.250	6.228	12,926,351
2022-03-03	6.340	6.360	6.170	6.190	6.168	11,788,750
2022-03-02	6.330	6.410	6.300	6.330	6.308	6,394,250
2022-03-01	6.260	6.380	6.250	6.370	6.348	11,179,682
2022-02-28	6.330	6.390	6.200	6.290	6.268	11,543,100
2022-02-25	6.400	6.510	6.280	6.330	6.308	17,887,350
2022-02-24	6.520	6.830	6.270	6.380	6.358	31,617,515
2022-02-23	6.520	6.640	6.380	6.590	6.567	23,382,766
2022-02-22	6.670	6.830	6.470	6.510	6.487	27,328,030
2022-02-21	6.320	6.880	6.300	6.830	6.806	44,965,680
2022-02-18	6.260	6.420	6.190	6.320	6.298	11,314,205
2022-02-17	6.390	6.440	6.220	6.260	6.238	13,503,250
2022-02-16	6.450	6.540	6.320	6.380	6.358	14,145,550
2022-02-15	6.650	6.650	6.310	6.410	6.387	15,425,750
2022-02-14	6.550	6.700	6.410	6.500	6.477	17,241,150
2022-02-11	6.810	6.860	6.580	6.630	6.607	23,684,600
2022-02-10	6.530	7.100	6.500	6.840	6.816	39,634,030

← NewerPage 19 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.