Bringspring Science and Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	6.320	6.630	6.230	6.590	6.567	25,634,003
2022-02-08	6.200	6.340	6.000	6.320	6.298	19,148,500
2022-02-07	6.250	6.330	5.800	6.110	6.089	27,637,262
2022-01-28	6.470	6.750	6.180	6.270	6.248	32,312,221
2022-01-27	7.000	7.060	6.100	6.450	6.427	61,920,027
2022-01-26	7.200	7.640	7.060	7.170	7.145	56,640,802
2022-01-25	7.060	7.720	6.860	7.170	7.145	63,607,107
2022-01-24	6.940	7.260	6.900	7.120	7.095	36,165,977
2022-01-21	6.780	7.030	6.780	6.950	6.926	27,616,152
2022-01-20	7.130	7.290	6.850	6.890	6.866	34,954,302
2022-01-19	6.950	7.250	6.910	7.190	7.165	38,762,952
2022-01-18	7.100	7.340	6.960	7.010	6.985	51,021,652
2022-01-17	6.690	7.050	6.630	6.990	6.965	33,654,691
2022-01-14	6.610	6.770	6.580	6.640	6.617	14,917,200
2022-01-13	6.910	6.920	6.640	6.700	6.676	21,419,550
2022-01-12	6.810	6.970	6.750	6.910	6.886	27,441,002
2022-01-11	6.720	6.890	6.640	6.780	6.756	24,297,406
2022-01-10	6.730	6.940	6.490	6.720	6.696	24,399,706
2022-01-07	7.050	7.120	6.620	6.650	6.627	37,957,400
2022-01-06	7.010	7.120	6.880	7.050	7.025	21,489,550
2022-01-05	7.110	7.300	6.950	7.120	7.095	28,986,556
2022-01-04	6.970	7.330	6.870	7.150	7.125	41,135,976
2021-12-31	7.000	7.050	6.830	6.960	6.936	29,039,075
2021-12-30	6.630	7.200	6.630	6.990	6.965	41,140,955
2021-12-29	6.580	6.800	6.480	6.650	6.627	21,633,475
2021-12-28	6.570	6.710	6.510	6.590	6.567	18,019,750
2021-12-27	6.600	6.690	6.470	6.540	6.517	21,692,135
2021-12-24	6.950	6.980	6.670	6.680	6.657	23,351,930
2021-12-23	7.140	7.160	6.920	6.940	6.916	26,925,081
2021-12-22	7.220	7.350	6.910	7.190	7.165	34,722,650
2021-12-21	6.780	7.190	6.740	7.070	7.045	24,046,600
2021-12-20	7.120	7.230	6.780	6.800	6.776	38,636,950
2021-12-17	7.240	7.380	7.060	7.150	7.125	42,899,135
2021-12-16	7.200	7.700	7.110	7.380	7.354	54,392,978
2021-12-15	7.490	7.590	7.150	7.220	7.195	53,232,300
2021-12-14	7.050	7.580	7.010	7.580	7.553	58,437,400
2021-12-13	6.980	7.160	6.860	7.070	7.045	30,956,250
2021-12-10	7.130	7.330	6.910	7.080	7.055	50,957,350
2021-12-09	7.100	7.230	6.760	6.970	6.946	57,504,447
2021-12-08	6.330	7.530	6.300	6.990	6.965	80,701,526
2021-12-07	6.310	6.420	6.040	6.360	6.338	19,629,914
2021-12-06	6.300	6.340	6.120	6.230	6.208	16,784,656
2021-12-03	6.370	6.470	6.220	6.300	6.278	16,403,100
2021-12-02	6.600	6.630	6.330	6.370	6.348	24,709,023
2021-12-01	6.530	6.730	6.510	6.610	6.587	25,510,894
2021-11-30	6.830	6.850	6.390	6.530	6.507	43,277,565
2021-11-29	6.490	6.850	6.390	6.780	6.756	25,468,144
2021-11-26	6.580	6.710	6.310	6.630	6.607	28,612,300
2021-11-25	6.640	6.720	6.560	6.580	6.557	25,873,292
2021-11-24	6.320	6.770	6.250	6.720	6.696	46,072,600
2021-11-23	6.280	6.410	6.220	6.310	6.288	19,003,585
2021-11-22	6.360	6.370	6.100	6.320	6.298	25,526,080
2021-11-19	6.110	6.380	6.060	6.280	6.258	30,153,353
2021-11-18	6.260	6.340	6.000	6.040	6.019	24,242,820
2021-11-17	6.290	6.380	6.140	6.270	6.248	28,883,693
2021-11-16	6.480	6.590	6.300	6.330	6.308	30,973,100
2021-11-15	6.210	6.650	6.140	6.460	6.437	54,762,289
2021-11-12	6.060	6.540	6.030	6.280	6.258	50,626,698
2021-11-11	6.000	6.170	5.900	6.040	6.019	27,788,693
2021-11-10	6.070	6.140	5.940	6.000	5.979	24,462,500

← NewerPage 20 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.