Bringspring Science and Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	15.120	15.230	14.700	14.830	14.778	22,998,792
2026-04-22	15.170	15.460	15.010	15.300	15.246	29,059,090
2026-04-21	15.500	15.810	15.140	15.230	15.176	25,440,950
2026-04-20	15.750	15.850	15.490	15.530	15.475	29,278,610
2026-04-17	16.230	16.380	15.690	15.790	15.734	52,133,814
2026-04-16	14.250	17.100	14.240	16.390	16.332	94,768,859
2026-04-15	14.500	14.580	14.190	14.250	14.200	12,247,454
2026-04-14	14.450	14.630	14.290	14.480	14.429	15,171,167
2026-04-13	14.410	14.590	14.300	14.450	14.399	19,194,495
2026-04-10	14.320	14.580	14.270	14.450	14.399	15,751,784
2026-04-09	14.410	14.500	14.140	14.190	14.140	16,021,995
2026-04-08	13.930	14.670	13.900	14.640	14.589	25,754,913
2026-04-07	13.540	13.750	13.510	13.630	13.582	7,959,550
2026-04-03	13.950	14.080	13.500	13.540	13.492	10,752,151
2026-04-02	14.340	14.340	13.860	13.950	13.901	11,467,366
2026-04-01	14.420	14.500	14.160	14.340	14.290	12,103,558
2026-03-31	14.300	14.600	14.130	14.130	14.080	14,082,316
2026-03-30	14.000	14.360	13.900	14.360	14.309	13,326,120
2026-03-27	13.910	14.320	13.850	14.210	14.160	13,291,658
2026-03-26	14.500	14.640	13.980	14.040	13.991	15,861,600
2026-03-25	14.330	14.750	14.200	14.540	14.489	18,148,481
2026-03-24	13.920	14.180	13.600	14.180	14.130	19,474,023
2026-03-23	14.180	14.400	13.540	13.640	13.592	26,634,206
2026-03-20	15.190	15.250	14.500	14.500	14.449	19,353,284
2026-03-19	15.340	15.450	15.060	15.130	15.077	13,904,472
2026-03-18	15.510	15.620	15.260	15.590	15.535	13,613,533
2026-03-17	15.660	15.750	15.240	15.260	15.206	13,928,909
2026-03-16	15.600	15.780	15.460	15.690	15.635	12,596,570
2026-03-13	15.720	15.830	15.530	15.570	15.515	14,082,940
2026-03-12	16.130	16.300	15.890	15.930	15.874	13,103,878
2026-03-11	16.340	16.480	16.200	16.230	16.173	13,841,419
2026-03-10	16.300	16.570	16.190	16.330	16.273	14,318,114
2026-03-09	15.980	16.280	15.810	16.240	16.183	16,510,621
2026-03-06	15.920	16.290	15.890	16.290	16.233	13,754,308
2026-03-05	16.050	16.260	15.970	16.060	16.004	16,274,339
2026-03-04	15.640	16.090	15.550	15.780	15.724	16,065,893
2026-03-03	16.650	16.750	15.770	15.790	15.734	25,777,733
2026-03-02	17.080	17.280	16.360	16.610	16.552	34,579,250
2026-02-27	17.280	17.590	17.180	17.440	17.379	15,597,326
2026-02-26	17.650	17.650	17.250	17.290	17.229	18,491,487
2026-02-25	17.280	17.790	17.210	17.650	17.588	19,903,603
2026-02-24	17.550	17.630	17.260	17.270	17.209	15,308,488
2026-02-13	17.550	17.820	17.390	17.400	17.339	14,356,117
2026-02-12	17.600	17.770	17.450	17.480	17.419	15,962,329
2026-02-11	18.090	18.090	17.660	17.670	17.608	19,424,672
2026-02-10	17.890	18.460	17.800	18.080	18.016	27,987,141
2026-02-09	17.690	17.980	17.630	17.890	17.827	19,725,852
2026-02-06	17.460	17.690	17.300	17.530	17.468	15,059,185
2026-02-05	17.480	17.830	17.370	17.560	17.498	19,655,557
2026-02-04	17.450	17.660	17.330	17.520	17.458	15,454,309
2026-02-03	17.180	17.590	17.140	17.580	17.518	22,848,695
2026-02-02	17.250	17.520	16.980	16.990	16.930	17,707,425
2026-01-30	17.700	17.850	17.300	17.400	17.339	22,667,540
2026-01-29	18.170	18.230	17.650	17.800	17.737	26,435,213
2026-01-28	18.030	18.600	17.800	18.300	18.236	29,658,809
2026-01-27	18.210	18.350	17.550	18.000	17.937	25,617,350
2026-01-26	18.910	18.930	18.120	18.300	18.236	30,579,280
2026-01-23	18.680	18.960	18.520	18.870	18.804	29,405,188
2026-01-22	18.180	18.760	18.180	18.680	18.614	32,772,920
2026-01-21	18.250	18.390	18.030	18.110	18.046	26,482,886

← NewerPage 3 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.