Bringspring Science and Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	17.630	18.540	17.630	18.380	18.315	41,458,072
2025-07-24	17.290	17.680	17.190	17.660	17.598	15,334,799
2025-07-23	17.630	17.700	17.300	17.330	17.269	17,594,210
2025-07-22	17.470	18.090	17.470	17.780	17.717	29,712,138
2025-07-21	17.560	17.660	17.410	17.570	17.508	14,997,864
2025-07-18	17.430	17.800	17.430	17.730	17.668	23,776,550
2025-07-17	17.220	17.770	17.160	17.470	17.409	27,203,105
2025-07-16	16.880	17.350	16.880	17.050	16.990	15,428,600
2025-07-15	17.120	17.180	16.750	16.980	16.920	15,319,650
2025-07-14	17.280	17.320	17.020	17.070	17.010	12,705,800
2025-07-11	17.010	17.390	16.910	17.320	17.259	18,232,782
2025-07-10	17.050	17.230	16.970	17.070	17.010	9,202,578
2025-07-09	17.350	17.430	17.070	17.090	17.030	11,655,200
2025-07-08	16.800	17.450	16.800	17.380	17.319	18,700,206
2025-07-07	17.050	17.200	16.770	16.860	16.801	12,780,006
2025-07-04	17.400	17.510	17.200	17.210	17.149	11,498,450
2025-07-03	17.080	17.480	17.070	17.480	17.419	14,966,904
2025-07-02	17.280	17.540	17.030	17.140	17.080	13,806,750
2025-07-01	17.360	17.620	17.230	17.320	17.259	14,435,549
2025-06-30	17.510	17.600	17.340	17.480	17.419	14,618,199
2025-06-27	17.530	17.880	17.460	17.530	17.468	14,519,200
2025-06-26	17.650	18.080	17.420	17.580	17.518	21,999,900
2025-06-25	17.420	17.720	17.310	17.720	17.658	21,233,631
2025-06-24	17.200	17.470	17.200	17.430	17.369	16,656,844
2025-06-23	17.220	17.320	17.000	17.270	17.209	17,970,800
2025-06-20	17.000	17.800	16.700	17.580	17.518	29,867,731
2025-06-19	16.880	17.450	16.850	17.000	16.940	14,794,600
2025-06-18	16.820	17.170	16.610	17.000	16.940	11,139,085
2025-06-17	16.900	17.280	16.870	16.930	16.870	10,655,125
2025-06-16	16.720	17.020	16.710	16.920	16.860	11,531,229
2025-06-13	17.080	17.510	16.810	17.050	16.990	17,274,825
2025-06-12	17.290	17.410	17.050	17.200	17.139	10,091,601
2025-06-11	17.260	17.440	17.190	17.290	17.229	9,790,624
2025-06-10	17.880	17.910	17.010	17.290	17.229	19,272,879
2025-06-09	17.610	18.170	17.470	17.810	17.747	19,358,130
2025-06-06	17.660	17.970	17.470	17.870	17.807	19,617,951
2025-06-05	17.690	17.790	17.400	17.660	17.598	15,550,150
2025-06-04	17.640	17.880	17.390	17.580	17.518	17,810,105
2025-06-03	17.320	18.180	17.320	17.820	17.757	28,186,827
2025-05-30	17.270	18.700	17.270	17.880	17.817	39,631,153
2025-05-29	16.880	17.350	16.880	17.320	17.259	15,794,254
2025-05-28	17.250	17.540	16.880	16.990	16.930	16,924,451
2025-05-27	17.710	17.800	17.210	17.320	17.259	23,089,850
2025-05-26	17.710	18.440	17.380	18.080	18.016	30,616,842
2025-05-23	17.840	18.050	17.420	17.500	17.438	21,093,192
2025-05-22	17.920	18.230	17.690	17.700	17.638	21,101,825
2025-05-21	18.720	18.990	18.100	18.110	18.046	25,072,889
2025-05-20	19.210	19.230	18.510	18.860	18.794	43,527,530
2025-05-19	18.530	19.680	17.850	18.890	18.824	69,692,599
2025-05-16	16.670	17.630	16.600	17.280	17.219	25,359,397
2025-05-15	17.280	17.370	16.720	16.830	16.771	16,625,900
2025-05-14	17.120	17.470	16.990	17.360	17.299	17,178,280
2025-05-13	17.660	17.660	17.100	17.120	17.060	14,797,300
2025-05-12	17.120	17.800	17.090	17.350	17.289	21,637,300
2025-05-09	17.500	17.530	16.900	17.020	16.960	17,561,800
2025-05-08	17.130	17.430	17.030	17.400	17.339	14,570,950
2025-05-07	17.600	17.740	16.960	17.260	17.199	24,120,600
2025-05-06	16.610	17.580	16.580	17.430	17.369	36,664,048
2025-04-30	15.930	16.350	15.880	16.300	16.243	18,243,628
2025-04-29	16.160	16.350	15.860	15.890	15.834	16,844,500

← NewerPage 6 of 21 · 1,219 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.