Bringspring Science and Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	3.870	4.050	3.870	3.910	3.910	21,150,965
2026-07-21	3.970	4.020	3.660	3.930	3.930	30,448,059
2026-07-20	4.150	4.230	3.950	4.020	4.020	27,048,717
2026-07-17	4.370	4.470	4.110	4.150	4.150	33,029,102
2026-07-16	4.240	4.520	4.210	4.420	4.420	32,881,156
2026-07-15	4.210	4.420	4.210	4.310	4.310	28,135,150
2026-07-14	4.170	4.280	4.020	4.270	4.270	25,412,652
2026-07-13	4.230	4.380	4.170	4.190	4.190	31,573,305
2026-07-10	4.210	4.370	4.180	4.260	4.260	30,975,807
2026-07-09	4.330	4.490	4.220	4.260	4.245	37,908,500
2026-07-08	4.180	4.550	4.150	4.400	4.385	45,403,273
2026-07-07	4.400	4.460	4.180	4.200	4.185	41,880,670
2026-07-06	4.650	4.720	4.430	4.430	4.414	51,013,686
2026-07-03	4.600	4.790	4.530	4.620	4.604	58,815,624
2026-07-02	4.920	5.050	4.680	4.690	4.674	106,486,564
2026-07-01	5.320	5.320	5.320	5.320	5.301	4,225,000
2026-06-30	6.650	6.650	6.650	6.650	6.627	1,670,500
2026-06-29	8.310	8.310	8.310	8.310	8.281	0
2026-06-26	8.670	8.670	8.270	8.310	8.281	24,635,649
2026-06-25	9.010	9.100	8.610	8.680	8.649	22,235,186
2026-06-24	9.430	9.480	8.990	9.060	9.028	19,663,565
2026-06-23	9.590	9.790	9.440	9.500	9.467	19,549,388
2026-06-22	9.350	9.720	9.070	9.700	9.666	27,539,965
2026-06-18	9.560	9.740	9.470	9.500	9.467	15,866,420
2026-06-17	9.900	9.900	9.580	9.610	9.576	15,356,567
2026-06-16	9.980	9.980	9.670	9.840	9.805	21,119,531
2026-06-15	9.870	10.830	9.820	9.930	9.895	33,936,597
2026-06-12	9.330	10.150	9.280	9.750	9.716	36,561,274
2026-06-11	9.200	9.350	8.980	9.160	9.128	18,877,032
2026-06-10	9.560	9.800	9.200	9.310	9.277	21,403,400
2026-06-09	9.910	10.010	9.640	9.650	9.616	18,665,914
2026-06-08	10.140	10.180	9.580	9.720	9.686	24,990,025
2026-06-05	10.280	10.500	10.000	10.280	10.244	19,675,535
2026-06-04	10.380	10.450	10.160	10.220	10.184	17,804,108
2026-06-03	10.640	10.640	10.160	10.260	10.224	24,580,294
2026-06-02	10.490	10.780	10.120	10.550	10.513	38,873,084
2026-06-01	9.710	10.860	9.630	10.360	10.324	61,837,075
2026-05-29	11.630	11.850	11.070	11.160	11.121	32,069,448
2026-05-28	12.190	12.190	11.300	11.480	11.440	49,674,743
2026-05-27	13.690	13.690	12.700	12.740	12.695	29,242,708
2026-05-26	14.210	14.380	13.560	13.730	13.682	28,123,629
2026-05-25	14.240	15.390	14.240	14.680	14.628	28,732,107
2026-05-22	14.300	14.570	14.140	14.490	14.439	13,132,066
2026-05-21	15.060	15.230	14.290	14.320	14.270	24,200,936
2026-05-20	15.760	15.830	15.060	15.130	15.077	21,868,651
2026-05-19	15.330	15.840	15.280	15.750	15.695	19,333,948
2026-05-18	15.260	16.000	15.110	15.560	15.505	20,160,115
2026-05-15	15.330	15.970	15.330	15.560	15.505	22,242,275
2026-05-14	16.030	16.160	15.300	15.320	15.266	21,623,068
2026-05-13	15.770	16.130	15.660	16.030	15.974	19,792,097
2026-05-12	16.230	16.230	15.820	15.900	15.844	23,781,759
2026-05-11	16.940	16.990	16.220	16.390	16.332	35,024,125
2026-05-08	16.140	16.680	16.020	16.600	16.542	36,374,206
2026-05-07	16.030	16.400	15.950	16.290	16.233	33,841,429
2026-05-06	15.630	16.190	15.630	16.030	15.974	30,049,167
2026-04-30	15.730	16.060	15.680	15.820	15.764	22,545,232
2026-04-29	15.810	16.100	15.530	15.800	15.744	29,440,454
2026-04-28	15.580	16.460	15.340	16.000	15.944	48,470,083
2026-04-27	15.590	16.180	15.510	15.820	15.764	49,888,491
2026-04-24	14.670	15.250	14.380	15.070	15.017	29,727,549

← NewerPage 2 of 3 · 121 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.