Bringspring Science and Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 18.150 | 19.190 | 18.150 | 18.430 | 18.365 | 43,861,004 |
| 2025-01-22 | 18.250 | 18.500 | 17.830 | 17.870 | 17.807 | 20,553,758 |
| 2025-01-21 | 18.750 | 18.830 | 18.100 | 18.470 | 18.405 | 21,245,438 |
| 2025-01-20 | 19.100 | 19.140 | 18.450 | 18.540 | 18.475 | 23,124,130 |
| 2025-01-17 | 18.700 | 19.080 | 18.530 | 18.900 | 18.834 | 23,034,562 |
| 2025-01-16 | 18.930 | 19.200 | 18.550 | 18.900 | 18.834 | 30,200,738 |
| 2025-01-15 | 19.300 | 19.450 | 18.590 | 18.800 | 18.734 | 37,678,054 |
| 2025-01-14 | 18.890 | 19.390 | 18.500 | 19.390 | 19.322 | 55,268,215 |
| 2025-01-13 | 17.890 | 19.160 | 17.700 | 18.720 | 18.654 | 72,833,012 |
| 2025-01-10 | 17.550 | 17.720 | 16.750 | 16.780 | 16.721 | 22,715,770 |
| 2025-01-09 | 17.220 | 17.740 | 17.220 | 17.520 | 17.458 | 21,603,969 |
| 2025-01-08 | 17.400 | 17.690 | 16.700 | 17.460 | 17.399 | 28,940,050 |
| 2025-01-07 | 17.240 | 17.500 | 16.770 | 17.500 | 17.438 | 27,894,746 |
| 2025-01-06 | 17.340 | 17.540 | 16.830 | 17.050 | 16.990 | 33,022,050 |
| 2025-01-03 | 19.400 | 19.440 | 17.690 | 17.780 | 17.717 | 38,284,089 |
| 2025-01-02 | 20.000 | 20.590 | 18.950 | 19.280 | 19.212 | 35,465,213 |
| 2024-12-31 | 20.100 | 21.400 | 19.700 | 20.350 | 20.278 | 53,542,571 |
| 2024-12-30 | 19.740 | 19.880 | 18.900 | 19.620 | 19.551 | 22,974,450 |
| 2024-12-27 | 19.390 | 20.790 | 19.210 | 19.930 | 19.860 | 39,729,034 |
| 2024-12-26 | 19.320 | 19.610 | 19.170 | 19.340 | 19.272 | 18,491,650 |
| 2024-12-25 | 20.200 | 20.290 | 19.140 | 19.310 | 19.242 | 25,839,080 |
| 2024-12-24 | 20.380 | 20.490 | 19.590 | 20.300 | 20.229 | 26,300,785 |
| 2024-12-23 | 21.190 | 21.600 | 20.180 | 20.300 | 20.229 | 27,489,533 |
| 2024-12-20 | 20.660 | 21.720 | 20.470 | 21.320 | 21.245 | 30,296,628 |
| 2024-12-19 | 19.890 | 21.290 | 19.790 | 20.710 | 20.637 | 31,720,301 |
| 2024-12-18 | 20.000 | 20.480 | 19.630 | 20.290 | 20.219 | 27,980,549 |
| 2024-12-17 | 21.420 | 21.450 | 20.000 | 20.110 | 20.039 | 44,087,653 |
| 2024-12-16 | 22.200 | 22.960 | 21.630 | 21.800 | 21.723 | 41,722,466 |
| 2024-12-13 | 22.500 | 22.500 | 21.500 | 21.530 | 21.454 | 33,470,783 |
| 2024-12-12 | 22.050 | 22.870 | 21.620 | 22.550 | 22.471 | 41,235,650 |
| 2024-12-11 | 21.220 | 22.260 | 21.210 | 21.970 | 21.893 | 33,198,200 |
| 2024-12-10 | 22.390 | 22.500 | 21.410 | 21.490 | 21.414 | 39,173,550 |
| 2024-12-09 | 22.480 | 22.860 | 21.400 | 21.450 | 21.375 | 51,408,077 |
| 2024-12-06 | 22.710 | 23.780 | 22.700 | 23.040 | 22.959 | 40,011,012 |
| 2024-12-05 | 22.330 | 22.890 | 22.220 | 22.710 | 22.630 | 30,990,211 |
| 2024-12-04 | 23.080 | 23.580 | 22.650 | 22.770 | 22.690 | 35,690,732 |
| 2024-12-03 | 23.990 | 24.280 | 23.220 | 23.380 | 23.298 | 41,209,133 |
| 2024-12-02 | 24.700 | 24.700 | 23.660 | 24.070 | 23.985 | 47,919,129 |
| 2024-11-29 | 24.060 | 25.120 | 24.000 | 24.810 | 24.723 | 52,078,708 |
| 2024-11-28 | 23.690 | 25.210 | 23.690 | 24.400 | 24.314 | 58,836,093 |
| 2024-11-27 | 23.230 | 23.880 | 22.000 | 23.580 | 23.497 | 48,105,150 |
| 2024-11-26 | 23.610 | 24.840 | 23.250 | 23.650 | 23.567 | 41,965,053 |
| 2024-11-25 | 24.290 | 24.970 | 23.180 | 23.910 | 23.826 | 52,866,042 |
| 2024-11-22 | 23.150 | 27.030 | 22.830 | 25.500 | 25.410 | 95,072,099 |
| 2024-11-21 | 23.010 | 23.680 | 22.800 | 23.150 | 23.069 | 43,695,923 |
| 2024-11-20 | 23.000 | 23.910 | 22.950 | 23.500 | 23.417 | 45,007,870 |
| 2024-11-19 | 23.280 | 23.500 | 22.300 | 23.490 | 23.407 | 49,214,304 |
| 2024-11-18 | 25.010 | 25.010 | 22.380 | 22.780 | 22.700 | 63,029,887 |
| 2024-11-15 | 26.150 | 27.090 | 24.500 | 25.010 | 24.922 | 57,008,397 |
| 2024-11-14 | 28.130 | 28.700 | 25.820 | 26.630 | 26.536 | 61,198,878 |
| 2024-11-13 | 27.080 | 28.300 | 26.900 | 28.080 | 27.981 | 56,791,572 |
| 2024-11-12 | 27.000 | 28.170 | 26.560 | 27.440 | 27.343 | 51,750,948 |
| 2024-11-11 | 28.020 | 28.300 | 26.420 | 27.250 | 27.154 | 78,062,538 |
| 2024-11-08 | 28.490 | 29.000 | 27.300 | 28.750 | 28.649 | 97,884,880 |
| 2024-11-07 | 25.700 | 29.100 | 25.560 | 28.460 | 28.360 | 111,664,933 |
| 2024-11-06 | 26.340 | 28.420 | 25.310 | 26.510 | 26.417 | 104,800,281 |
| 2024-11-05 | 24.720 | 27.450 | 24.000 | 26.460 | 26.367 | 120,929,154 |
| 2024-11-04 | 22.240 | 25.090 | 22.240 | 25.090 | 25.002 | 129,701,562 |
| 2024-11-01 | 25.700 | 26.050 | 20.910 | 20.910 | 20.836 | 115,588,597 |
| 2024-10-31 | 26.600 | 27.440 | 25.500 | 26.140 | 26.048 | 93,892,407 |
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.