Bringspring Science and Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	22.750	23.170	22.500	22.510	22.431	20,552,771
2025-10-24	22.910	23.050	22.660	22.920	22.839	14,975,751
2025-10-23	23.030	23.190	22.460	22.880	22.799	16,976,076
2025-10-22	22.600	23.390	22.440	23.080	22.999	21,918,534
2025-10-21	22.000	23.100	21.880	22.860	22.780	27,216,808
2025-10-20	22.190	22.450	21.550	21.850	21.773	21,694,176
2025-10-17	22.060	22.800	21.500	22.190	22.112	29,175,133
2025-10-16	24.020	24.180	21.620	22.160	22.082	43,571,692
2025-10-15	23.980	24.270	23.460	24.230	24.145	14,260,464
2025-10-14	24.180	24.660	23.380	24.060	23.975	25,974,360
2025-10-13	22.550	24.350	22.310	24.000	23.916	21,695,691
2025-10-10	25.200	25.400	23.910	23.940	23.856	32,127,452
2025-10-09	27.500	27.700	24.300	25.800	25.709	52,052,533
2025-09-30	27.600	28.780	27.470	28.210	28.111	30,718,261
2025-09-29	26.800	27.750	26.100	27.460	27.363	25,028,531
2025-09-26	27.550	28.100	27.000	27.000	26.905	26,057,237
2025-09-25	27.450	28.170	27.270	27.630	27.533	29,513,551
2025-09-24	26.920	27.850	26.570	27.450	27.353	27,036,030
2025-09-23	28.410	28.590	26.100	27.280	27.184	38,166,174
2025-09-22	27.690	28.240	27.170	27.600	27.503	30,502,011
2025-09-19	29.010	29.610	27.910	28.060	27.961	50,094,991
2025-09-18	31.230	31.440	26.800	27.900	27.802	88,673,934
2025-09-17	31.850	32.280	31.340	31.460	31.349	41,472,589
2025-09-16	31.260	32.290	30.800	31.850	31.738	54,939,753
2025-09-15	27.000	31.990	26.500	31.330	31.220	72,176,118
2025-09-12	26.800	27.540	26.690	26.840	26.746	35,748,692
2025-09-11	25.450	27.070	24.880	26.620	26.526	44,402,263
2025-09-10	26.200	26.350	25.350	25.830	25.739	36,440,279
2025-09-09	24.910	28.560	24.470	26.220	26.128	67,708,365
2025-09-08	24.330	24.700	23.490	23.800	23.716	29,227,311
2025-09-05	23.920	25.080	23.410	24.830	24.743	31,128,612
2025-09-04	23.880	24.420	22.700	23.920	23.836	30,917,082
2025-09-03	24.340	24.800	23.480	23.640	23.557	23,838,861
2025-09-02	24.500	24.960	23.930	24.080	23.995	29,888,750
2025-09-01	25.550	25.780	24.490	24.570	24.484	42,424,553
2025-08-29	25.680	26.350	25.300	25.890	25.799	44,480,919
2025-08-28	23.930	26.300	23.450	25.780	25.689	65,851,930
2025-08-27	24.880	25.850	23.910	23.930	23.846	49,633,409
2025-08-26	25.420	25.950	24.800	24.870	24.782	44,010,189
2025-08-25	25.560	26.960	24.690	25.700	25.610	57,321,034
2025-08-22	24.300	26.000	24.300	25.070	24.982	63,820,862
2025-08-21	23.460	25.800	23.330	24.760	24.673	60,893,660
2025-08-20	23.120	23.880	22.820	23.800	23.716	42,064,364
2025-08-19	23.230	24.100	22.970	23.100	23.019	49,412,333
2025-08-18	23.000	24.380	23.000	23.310	23.228	63,760,019
2025-08-15	22.800	23.600	22.410	23.210	23.128	61,402,110
2025-08-14	24.000	24.000	22.300	22.410	22.331	95,829,907
2025-08-13	19.120	22.920	19.020	22.920	22.839	81,034,956
2025-08-12	19.150	19.310	19.020	19.100	19.033	16,049,388
2025-08-11	18.280	19.510	18.270	19.180	19.113	29,152,092
2025-08-08	19.100	19.190	18.390	18.460	18.395	24,793,786
2025-08-07	18.990	19.510	18.980	19.170	19.103	22,208,205
2025-08-06	19.300	19.400	18.980	19.150	19.083	27,322,057
2025-08-05	19.000	19.900	18.920	19.500	19.431	32,482,383
2025-08-04	19.040	19.400	18.810	19.230	19.162	32,259,050
2025-08-01	18.700	19.070	18.340	19.020	18.953	28,209,353
2025-07-31	19.130	19.300	18.550	18.590	18.525	33,049,208
2025-07-30	18.000	19.440	17.740	18.750	18.684	53,491,092
2025-07-29	18.010	18.070	17.720	17.930	17.867	16,113,419
2025-07-28	18.390	18.470	18.000	18.060	17.996	21,699,861

← NewerPage 5 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.