Bringspring Science and Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	16.130	16.940	16.130	16.160	16.103	30,253,221
2025-04-25	16.010	16.290	15.980	16.190	16.133	11,971,750
2025-04-24	16.220	16.320	15.780	15.970	15.914	14,188,600
2025-04-23	16.510	16.770	16.130	16.280	16.223	18,401,200
2025-04-22	16.350	16.970	16.270	16.440	16.382	24,516,900
2025-04-21	16.140	16.400	16.050	16.300	16.243	14,220,900
2025-04-18	16.190	16.730	15.960	16.350	16.292	17,376,350
2025-04-17	16.140	16.330	16.000	16.060	16.004	11,011,797
2025-04-16	16.500	16.860	15.890	16.210	16.153	17,716,200
2025-04-15	16.680	16.780	16.380	16.500	16.442	13,290,650
2025-04-14	17.020	17.150	16.520	16.680	16.621	21,014,800
2025-04-11	16.380	17.150	16.080	16.730	16.671	22,752,380
2025-04-10	16.450	16.840	16.220	16.380	16.322	26,913,459
2025-04-09	14.650	16.300	13.820	15.940	15.884	40,729,155
2025-04-08	13.870	15.060	13.870	14.800	14.748	36,828,650
2025-04-07	16.000	16.350	13.780	13.780	13.732	36,439,750
2025-04-03	16.810	17.560	16.810	17.230	17.169	15,425,154
2025-04-02	17.090	17.260	16.970	17.050	16.990	9,563,597
2025-04-01	17.080	17.470	16.850	17.190	17.130	16,170,050
2025-03-31	17.610	17.630	16.860	17.070	17.010	19,741,454
2025-03-28	18.350	18.400	17.730	17.810	17.747	16,798,827
2025-03-27	18.000	18.650	17.820	18.350	18.285	27,702,050
2025-03-26	17.730	17.970	17.600	17.630	17.568	14,195,200
2025-03-25	18.010	18.520	17.620	17.910	17.847	18,460,502
2025-03-24	18.680	18.790	17.880	18.120	18.056	21,106,674
2025-03-21	18.230	19.160	17.920	18.900	18.834	31,126,650
2025-03-20	18.610	19.450	18.230	18.500	18.435	27,814,299
2025-03-19	18.880	19.300	18.610	18.970	18.903	20,605,100
2025-03-18	19.690	19.970	18.180	18.940	18.873	46,801,275
2025-03-17	20.230	20.420	19.730	19.840	19.770	27,657,314
2025-03-14	20.100	20.400	19.680	20.320	20.249	23,548,942
2025-03-13	20.540	20.770	19.980	20.150	20.079	30,609,760
2025-03-12	20.220	21.200	20.090	20.720	20.647	47,194,800
2025-03-11	19.800	20.300	19.680	19.990	19.920	24,329,993
2025-03-10	21.050	21.320	20.400	20.500	20.428	28,450,164
2025-03-07	20.500	21.090	20.160	20.300	20.229	29,341,779
2025-03-06	20.260	20.850	20.160	20.670	20.597	30,955,923
2025-03-05	20.450	20.630	19.870	20.140	20.069	23,579,626
2025-03-04	20.200	20.870	20.030	20.480	20.408	25,214,908
2025-03-03	20.170	21.290	19.710	20.590	20.518	35,319,468
2025-02-28	21.600	21.850	20.010	20.170	20.099	45,664,365
2025-02-27	20.410	22.500	20.130	22.090	22.012	73,629,056
2025-02-26	20.260	20.630	19.880	20.440	20.368	30,890,767
2025-02-25	19.990	21.180	19.700	20.430	20.358	37,400,150
2025-02-24	20.800	20.880	20.150	20.490	20.418	37,638,881
2025-02-21	20.830	21.360	20.180	21.180	21.105	42,872,918
2025-02-20	20.800	21.570	20.600	20.870	20.797	31,718,289
2025-02-19	21.200	21.710	20.900	21.140	21.066	33,872,208
2025-02-18	21.980	21.980	20.640	20.730	20.657	42,760,470
2025-02-17	23.000	23.200	21.660	22.320	22.241	63,962,935
2025-02-14	21.210	22.990	21.140	22.990	22.909	77,604,130
2025-02-13	21.010	21.900	20.550	21.070	20.996	41,313,819
2025-02-12	20.660	21.340	20.600	21.040	20.966	33,581,971
2025-02-11	21.570	21.580	20.800	20.840	20.767	49,792,741
2025-02-10	21.200	22.150	20.770	22.000	21.923	72,370,323
2025-02-07	19.480	21.250	19.310	20.720	20.647	65,881,658
2025-02-06	18.570	19.810	18.330	19.530	19.461	44,507,054
2025-02-05	17.900	18.760	17.900	18.570	18.505	33,790,950
2025-01-27	19.000	19.090	17.500	17.500	17.438	25,978,006
2025-01-24	18.290	18.850	18.100	18.760	18.694	28,466,426

← NewerPage 7 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.