Bringspring Science and Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 25.450 | 27.500 | 25.400 | 26.770 | 26.676 | 84,140,977 |
| 2024-10-29 | 26.500 | 29.640 | 25.680 | 25.990 | 25.899 | 124,627,215 |
| 2024-10-28 | 22.870 | 28.680 | 22.300 | 26.960 | 26.865 | 132,907,192 |
| 2024-10-25 | 22.600 | 24.500 | 21.400 | 23.940 | 23.856 | 112,609,557 |
| 2024-10-24 | 21.180 | 22.660 | 21.140 | 22.270 | 22.192 | 68,092,737 |
| 2024-10-23 | 21.090 | 23.000 | 21.090 | 21.410 | 21.335 | 72,598,591 |
| 2024-10-22 | 23.400 | 23.670 | 21.280 | 21.860 | 21.783 | 97,257,671 |
| 2024-10-21 | 21.740 | 25.270 | 21.150 | 24.020 | 23.935 | 132,349,912 |
| 2024-10-18 | 21.700 | 23.000 | 20.530 | 22.140 | 22.062 | 144,809,937 |
| 2024-10-17 | 20.500 | 24.610 | 20.500 | 22.400 | 22.321 | 178,222,530 |
| 2024-10-16 | 22.680 | 25.570 | 22.680 | 25.000 | 24.912 | 177,894,977 |
| 2024-10-15 | 22.220 | 25.070 | 21.920 | 22.540 | 22.461 | 205,141,303 |
| 2024-10-14 | 18.240 | 20.890 | 18.190 | 20.890 | 20.816 | 107,776,925 |
| 2024-10-11 | 17.550 | 19.000 | 17.000 | 17.410 | 17.349 | 113,261,579 |
| 2024-10-10 | 16.800 | 19.500 | 15.210 | 18.400 | 18.335 | 136,072,063 |
| 2024-10-09 | 16.000 | 19.350 | 15.230 | 16.800 | 16.741 | 141,036,426 |
| 2024-10-08 | 16.130 | 16.130 | 15.300 | 16.130 | 16.073 | 83,820,659 |
| 2024-09-30 | 11.770 | 13.440 | 11.700 | 13.440 | 13.393 | 112,518,447 |
| 2024-09-27 | 10.790 | 11.510 | 10.630 | 11.200 | 11.161 | 81,586,500 |
| 2024-09-26 | 10.530 | 10.930 | 10.420 | 10.770 | 10.732 | 66,825,355 |
| 2024-09-25 | 10.140 | 10.960 | 10.140 | 10.750 | 10.712 | 87,898,018 |
| 2024-09-24 | 9.510 | 10.280 | 9.420 | 10.080 | 10.045 | 69,897,569 |
| 2024-09-23 | 9.430 | 9.690 | 9.350 | 9.460 | 9.427 | 37,613,802 |
| 2024-09-20 | 9.440 | 9.540 | 9.250 | 9.490 | 9.457 | 45,106,700 |
| 2024-09-19 | 9.070 | 9.490 | 8.920 | 9.370 | 9.337 | 50,684,849 |
| 2024-09-18 | 9.250 | 9.270 | 8.800 | 8.830 | 8.799 | 49,364,249 |
| 2024-09-13 | 9.680 | 9.860 | 9.320 | 9.590 | 9.556 | 64,122,549 |
| 2024-09-12 | 9.210 | 9.870 | 9.210 | 9.220 | 9.188 | 48,662,400 |
| 2024-09-11 | 9.170 | 9.350 | 8.970 | 9.080 | 9.048 | 29,867,953 |
| 2024-09-10 | 9.160 | 9.380 | 9.160 | 9.200 | 9.168 | 31,516,512 |
| 2024-09-09 | 8.770 | 9.590 | 8.700 | 9.270 | 9.237 | 52,399,400 |
| 2024-09-06 | 8.900 | 9.180 | 8.780 | 8.910 | 8.879 | 30,585,100 |
| 2024-09-05 | 9.000 | 9.110 | 8.880 | 8.930 | 8.899 | 25,854,103 |
| 2024-09-04 | 8.900 | 9.070 | 8.840 | 8.930 | 8.899 | 38,262,672 |
| 2024-09-03 | 8.460 | 9.280 | 8.410 | 9.170 | 9.138 | 63,247,520 |
| 2024-09-02 | 8.670 | 8.880 | 8.490 | 8.510 | 8.480 | 28,457,650 |
| 2024-08-30 | 8.400 | 8.960 | 8.350 | 8.760 | 8.729 | 46,772,800 |
| 2024-08-29 | 8.150 | 8.880 | 8.090 | 8.490 | 8.460 | 51,394,350 |
| 2024-08-28 | 7.860 | 8.130 | 7.860 | 8.070 | 8.042 | 21,193,650 |
| 2024-08-27 | 8.030 | 8.220 | 7.940 | 7.950 | 7.922 | 21,203,832 |
| 2024-08-26 | 8.300 | 8.300 | 7.980 | 8.100 | 8.072 | 30,406,750 |
| 2024-08-23 | 8.290 | 8.570 | 8.150 | 8.340 | 8.311 | 28,611,159 |
| 2024-08-22 | 8.800 | 8.920 | 8.240 | 8.250 | 8.221 | 41,112,050 |
| 2024-08-21 | 9.020 | 9.040 | 8.810 | 8.820 | 8.789 | 20,699,200 |
| 2024-08-20 | 9.010 | 9.310 | 8.820 | 9.110 | 9.078 | 31,010,350 |
| 2024-08-19 | 9.370 | 9.500 | 9.040 | 9.070 | 9.038 | 34,030,798 |
| 2024-08-16 | 9.260 | 9.780 | 9.250 | 9.530 | 9.496 | 41,555,100 |
| 2024-08-15 | 9.180 | 9.340 | 9.080 | 9.320 | 9.287 | 29,184,800 |
| 2024-08-14 | 9.090 | 9.380 | 9.080 | 9.270 | 9.237 | 31,112,050 |
| 2024-08-13 | 8.990 | 9.110 | 8.700 | 9.100 | 9.068 | 21,812,581 |
| 2024-08-12 | 8.980 | 9.190 | 8.920 | 8.960 | 8.929 | 19,767,228 |
| 2024-08-09 | 9.020 | 9.200 | 8.980 | 9.050 | 9.018 | 25,628,178 |
| 2024-08-08 | 9.150 | 9.190 | 8.850 | 8.960 | 8.929 | 33,686,600 |
| 2024-08-07 | 9.160 | 9.540 | 9.120 | 9.260 | 9.227 | 29,973,300 |
| 2024-08-06 | 9.250 | 9.390 | 9.050 | 9.230 | 9.198 | 30,054,957 |
| 2024-08-05 | 10.000 | 10.070 | 9.100 | 9.100 | 9.068 | 63,041,132 |
| 2024-08-02 | 10.200 | 10.540 | 10.160 | 10.170 | 10.134 | 42,079,807 |
| 2024-08-01 | 10.450 | 10.660 | 10.310 | 10.340 | 10.304 | 45,523,260 |
| 2024-07-31 | 10.070 | 10.370 | 10.030 | 10.330 | 10.294 | 49,800,806 |
| 2024-07-30 | 10.200 | 10.480 | 10.040 | 10.100 | 10.064 | 38,603,480 |
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.