Bringspring Science and Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 5.950 | 5.980 | 5.450 | 5.460 | 5.460 | 27,941,000 |
| 2026-10-21 | 6.110 | 6.420 | 6.100 | 6.140 | 6.140 | 16,250,900 |
| 2026-10-20 | 5.980 | 6.170 | 5.950 | 6.090 | 6.090 | 13,318,900 |
| 2026-10-19 | 6.090 | 6.170 | 5.810 | 6.020 | 6.020 | 19,576,100 |
| 2026-10-16 | 6.290 | 6.360 | 6.080 | 6.080 | 6.080 | 17,742,050 |
| 2026-10-15 | 6.480 | 6.630 | 6.210 | 6.220 | 6.220 | 24,214,100 |
| 2026-10-14 | 6.440 | 6.880 | 6.280 | 6.660 | 6.660 | 27,800,900 |
| 2026-10-13 | 6.280 | 6.560 | 6.160 | 6.440 | 6.440 | 16,581,600 |
| 2026-10-12 | 6.800 | 6.870 | 6.280 | 6.350 | 6.350 | 25,735,500 |
| 2026-10-09 | 6.490 | 6.980 | 6.360 | 6.900 | 6.900 | 31,048,801 |
| 2026-10-08 | 6.730 | 6.840 | 6.430 | 6.510 | 6.510 | 22,149,500 |
| 2026-09-30 | 6.870 | 7.010 | 6.660 | 6.680 | 6.680 | 24,658,695 |
| 2026-09-29 | 7.070 | 7.160 | 6.850 | 6.850 | 6.850 | 30,169,562 |
| 2026-09-28 | 7.170 | 7.490 | 6.860 | 7.170 | 7.170 | 35,533,379 |
| 2026-09-24 | 7.350 | 7.560 | 7.140 | 7.210 | 7.210 | 32,184,500 |
| 2026-09-23 | 7.680 | 8.200 | 7.450 | 7.520 | 7.520 | 52,534,602 |
| 2026-09-22 | 7.120 | 7.950 | 7.020 | 7.730 | 7.730 | 58,053,727 |
Page 1 of 1 · 17 trading days
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.