Bringspring Science and Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 6.070 | 6.200 | 5.980 | 6.110 | 6.089 | 33,488,143 |
| 2021-11-08 | 5.500 | 6.540 | 5.390 | 6.140 | 6.118 | 51,479,902 |
| 2021-11-05 | 5.600 | 5.700 | 5.500 | 5.520 | 5.501 | 19,799,143 |
| 2021-11-04 | 5.720 | 5.860 | 5.590 | 5.630 | 5.610 | 23,869,793 |
| 2021-11-03 | 5.620 | 5.820 | 5.510 | 5.790 | 5.770 | 24,994,230 |
| 2021-11-02 | 5.930 | 5.960 | 5.520 | 5.620 | 5.600 | 24,871,195 |
| 2021-11-01 | 5.670 | 6.050 | 5.660 | 5.900 | 5.879 | 28,663,980 |
| 2021-10-29 | 5.740 | 5.770 | 5.600 | 5.710 | 5.690 | 17,777,250 |
| 2021-10-28 | 5.780 | 5.870 | 5.580 | 5.620 | 5.600 | 27,104,100 |
| 2021-10-27 | 6.070 | 6.080 | 5.790 | 5.820 | 5.800 | 38,075,252 |
| 2021-10-26 | 6.390 | 6.430 | 6.250 | 6.290 | 6.268 | 36,852,734 |
| 2021-10-25 | 6.560 | 6.660 | 6.230 | 6.610 | 6.587 | 39,313,003 |
← NewerPage 21 of 21 · 1,212 trading days
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.