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 |
| 2026-09-21 | 7.250 | 7.460 | 6.980 | 7.140 | 7.140 | 37,943,699 |
| 2026-09-18 | 7.200 | 7.400 | 7.020 | 7.140 | 7.140 | 42,579,500 |
| 2026-09-17 | 7.010 | 7.770 | 6.960 | 7.380 | 7.380 | 56,686,855 |
| 2026-09-16 | 7.240 | 7.730 | 6.910 | 7.120 | 7.120 | 56,720,289 |
| 2026-09-15 | 8.410 | 8.420 | 7.180 | 7.370 | 7.370 | 72,065,805 |
| 2026-09-14 | 8.550 | 8.930 | 7.720 | 8.710 | 8.710 | 88,830,023 |
| 2026-09-11 | 7.150 | 8.570 | 7.070 | 8.440 | 8.440 | 88,267,078 |
| 2026-09-10 | 6.190 | 7.370 | 6.190 | 7.300 | 7.300 | 69,420,195 |
| 2026-09-09 | 6.150 | 6.240 | 5.910 | 6.170 | 6.170 | 33,388,699 |
| 2026-09-08 | 5.500 | 6.160 | 5.450 | 6.150 | 6.150 | 43,813,707 |
| 2026-09-07 | 5.350 | 5.500 | 5.280 | 5.410 | 5.410 | 14,600,550 |
| 2026-09-04 | 5.820 | 5.840 | 5.150 | 5.480 | 5.480 | 32,402,250 |
| 2026-09-03 | 5.790 | 5.940 | 5.720 | 5.860 | 5.860 | 16,283,586 |
| 2026-09-02 | 5.850 | 5.930 | 5.750 | 5.780 | 5.780 | 13,261,250 |
| 2026-09-01 | 5.900 | 5.970 | 5.830 | 5.880 | 5.880 | 14,231,324 |
| 2026-08-31 | 6.010 | 6.060 | 5.890 | 5.920 | 5.920 | 17,649,801 |
| 2026-08-28 | 6.050 | 6.280 | 6.050 | 6.060 | 6.060 | 20,391,801 |
| 2026-08-27 | 5.960 | 6.180 | 5.810 | 6.090 | 6.090 | 27,917,410 |
| 2026-08-26 | 6.020 | 6.140 | 5.960 | 6.030 | 6.030 | 15,950,250 |
| 2026-08-25 | 6.080 | 6.240 | 6.040 | 6.080 | 6.080 | 20,060,449 |
| 2026-08-24 | 6.210 | 6.230 | 6.020 | 6.090 | 6.090 | 19,397,393 |
| 2026-08-21 | 5.980 | 6.380 | 5.950 | 6.230 | 6.230 | 27,204,400 |
| 2026-08-20 | 6.030 | 6.180 | 5.870 | 6.030 | 6.030 | 26,019,332 |
| 2026-08-19 | 5.790 | 6.410 | 5.560 | 6.130 | 6.130 | 46,402,359 |
| 2026-08-18 | 5.990 | 6.120 | 5.760 | 5.820 | 5.820 | 23,893,100 |
| 2026-08-17 | 6.000 | 6.110 | 5.800 | 5.940 | 5.940 | 26,175,703 |
| 2026-08-14 | 6.090 | 6.170 | 5.960 | 6.060 | 6.060 | 21,104,447 |
| 2026-08-13 | 6.340 | 6.450 | 6.100 | 6.100 | 6.100 | 33,860,398 |
| 2026-08-12 | 6.040 | 6.430 | 5.900 | 6.370 | 6.370 | 36,261,891 |
| 2026-08-11 | 6.060 | 6.360 | 6.060 | 6.090 | 6.090 | 35,055,754 |
| 2026-08-10 | 6.410 | 6.410 | 5.890 | 5.980 | 5.980 | 42,880,691 |
| 2026-08-07 | 6.520 | 6.790 | 6.300 | 6.450 | 6.450 | 48,175,840 |
| 2026-08-06 | 6.320 | 6.670 | 6.100 | 6.640 | 6.640 | 57,934,496 |
| 2026-08-05 | 5.950 | 7.020 | 5.950 | 6.270 | 6.270 | 76,900,477 |
| 2026-08-04 | 5.700 | 6.140 | 5.580 | 6.100 | 6.100 | 56,378,535 |
| 2026-08-03 | 5.200 | 6.030 | 5.170 | 5.800 | 5.800 | 55,696,844 |
| 2026-07-31 | 4.900 | 5.240 | 4.900 | 5.150 | 5.150 | 48,926,805 |
| 2026-07-30 | 4.630 | 5.300 | 4.620 | 5.040 | 5.040 | 73,552,883 |
| 2026-07-29 | 4.840 | 4.890 | 4.450 | 4.620 | 4.620 | 59,909,754 |
| 2026-07-28 | 4.080 | 4.880 | 4.030 | 4.880 | 4.880 | 69,497,398 |
| 2026-07-27 | 3.950 | 4.080 | 3.900 | 4.070 | 4.070 | 20,814,955 |
| 2026-07-24 | 3.910 | 4.090 | 3.890 | 3.940 | 3.940 | 22,656,980 |
| 2026-07-23 | 3.880 | 4.000 | 3.870 | 3.940 | 3.940 | 17,314,123 |
Page 1 of 5 · 243 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.