Bringspring Science and Tech historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	6.070	6.140	5.940	6.000	5.979	24,462,500
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
2021-10-22	6.810	6.970	6.540	6.610	6.587	59,988,189
2021-10-21	6.930	7.350	6.580	7.090	7.065	93,771,214
2021-10-20	6.280	6.890	6.080	6.890	6.866	66,241,567
2021-10-19	5.740	5.890	5.650	5.740	5.720	15,242,450
2021-10-18	5.710	5.810	5.610	5.740	5.720	11,881,411
2021-10-15	5.680	5.710	5.510	5.680	5.660	12,243,500
2021-10-14	5.520	5.730	5.380	5.630	5.610	16,385,200

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.