Bringspring Science and Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	18.830	19.080	18.250	18.370	18.305	33,893,842
2026-01-19	18.700	18.950	18.510	18.880	18.814	26,123,400
2026-01-16	19.260	19.470	18.770	18.830	18.764	41,230,362
2026-01-15	20.000	20.150	19.080	19.360	19.292	52,805,239
2026-01-14	19.780	20.650	19.660	20.190	20.119	61,745,021
2026-01-13	21.000	21.150	19.900	20.020	19.950	65,857,313
2026-01-12	20.200	21.200	20.040	21.020	20.946	77,487,144
2026-01-09	20.020	20.950	20.000	20.210	20.139	87,484,318
2026-01-08	21.030	22.770	20.550	21.890	21.813	71,209,575
2026-01-07	23.000	24.990	23.000	23.000	22.919	93,849,486
2026-01-06	27.540	29.500	27.540	28.750	28.649	39,466,939
2026-01-05	27.530	27.750	27.270	27.440	27.343	20,817,782
2025-12-31	27.500	27.990	25.900	27.530	27.433	26,228,186
2025-12-30	27.460	27.980	27.270	27.320	27.224	22,243,872
2025-12-29	28.050	28.200	27.200	27.630	27.533	34,840,857
2025-12-26	32.110	32.800	27.720	28.780	28.679	74,628,246
2025-12-25	31.600	32.000	30.800	31.790	31.678	30,701,907
2025-12-24	29.890	32.320	29.890	31.720	31.608	49,556,472
2025-12-23	30.040	30.320	28.800	28.860	28.758	26,946,699
2025-12-22	29.700	30.410	28.610	30.330	30.223	32,790,223
2025-12-19	29.340	30.900	26.660	30.210	30.104	43,936,699
2025-12-18	28.710	30.080	28.560	29.260	29.157	26,518,457
2025-12-17	28.610	29.130	28.500	29.000	28.898	18,368,553
2025-12-16	29.500	29.990	28.250	28.600	28.499	23,391,869
2025-12-15	29.700	30.110	29.100	29.530	29.426	20,925,148
2025-12-12	29.300	31.250	29.270	30.090	29.984	37,823,343
2025-12-11	30.240	30.600	29.430	29.450	29.346	28,929,192
2025-12-10	31.610	31.950	29.710	30.230	30.124	52,577,136
2025-12-09	32.130	33.330	31.540	32.010	31.897	68,743,842
2025-12-08	27.000	31.500	27.000	31.500	31.389	56,265,076
2025-12-05	25.230	26.350	25.230	26.250	26.158	23,370,379
2025-12-04	25.550	26.350	25.190	25.270	25.181	24,591,857
2025-12-03	25.300	25.480	24.800	24.940	24.852	13,719,250
2025-12-02	25.810	25.890	24.910	25.190	25.101	17,042,245
2025-12-01	26.410	26.860	25.760	26.130	26.038	18,966,895
2025-11-28	27.200	27.200	26.210	26.800	26.706	14,934,028
2025-11-27	26.680	27.300	26.520	26.530	26.437	16,471,005
2025-11-26	26.840	27.270	26.530	26.770	26.676	22,911,256
2025-11-25	25.260	27.940	25.260	27.170	27.074	38,638,430
2025-11-24	24.960	25.500	24.650	25.380	25.291	19,347,227
2025-11-21	25.990	26.250	24.680	24.680	24.593	23,027,447
2025-11-20	26.400	26.650	25.950	26.380	26.287	17,846,174
2025-11-19	27.550	27.550	25.860	26.390	26.297	28,271,808
2025-11-18	27.790	27.990	27.240	27.430	27.333	18,524,354
2025-11-17	27.500	28.120	27.500	27.820	27.722	20,238,392
2025-11-14	27.320	28.880	27.140	28.080	27.981	29,826,332
2025-11-13	28.500	28.510	27.400	27.640	27.543	26,197,385
2025-11-12	28.440	29.170	27.790	28.480	28.380	26,107,637
2025-11-11	28.670	29.660	28.520	28.600	28.499	25,771,482
2025-11-10	28.980	29.000	27.870	28.600	28.499	31,969,959
2025-11-07	29.600	29.640	28.500	28.730	28.629	26,982,322
2025-11-06	28.520	30.500	27.160	29.270	29.167	62,447,260
2025-11-05	27.460	30.420	27.460	29.160	29.057	52,389,951
2025-11-04	28.300	29.390	27.950	28.110	28.011	47,606,117
2025-11-03	27.360	31.000	27.360	29.690	29.586	70,978,817
2025-10-31	24.440	27.270	24.060	26.500	26.407	60,771,200
2025-10-30	22.730	25.660	22.400	24.410	24.324	52,365,168
2025-10-29	23.000	23.500	22.510	22.730	22.650	17,896,672
2025-10-28	22.340	23.760	22.250	22.990	22.909	29,653,593
2025-10-27	22.750	23.170	22.500	22.510	22.431	20,552,771

← NewerPage 4 of 21 · 1,218 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.