Shenzhen Bsc Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	59.580	60.800	55.180	58.480	58.480	5,158,417
2026-10-16	64.860	65.000	59.430	60.180	60.180	5,200,810
2026-10-15	66.000	67.000	60.280	61.380	61.380	7,809,694
2026-10-14	72.030	73.290	69.700	69.930	69.930	2,550,910
2026-10-13	71.500	73.500	67.590	72.020	72.020	5,227,026
2026-10-12	77.000	77.000	72.930	72.950	72.950	3,049,350
2026-10-09	79.110	79.330	72.950	76.570	76.570	5,477,600
2026-10-08	81.070	82.370	78.160	79.110	79.110	4,682,416
2026-09-30	78.930	84.170	78.200	81.890	81.890	5,785,801
2026-09-29	78.000	81.000	75.330	78.690	78.690	6,204,940
2026-09-28	90.690	90.690	79.000	79.100	79.100	7,451,475
2026-09-24	93.000	94.480	90.500	90.720	90.720	3,212,723
2026-09-23	93.850	96.500	93.000	93.660	93.660	3,554,993
2026-09-22	92.490	94.000	91.090	93.260	93.260	4,065,160
2026-09-21	92.800	94.800	90.000	91.850	91.850	4,343,257
2026-09-18	94.570	95.570	90.200	93.150	93.150	4,784,160
2026-09-17	92.000	95.950	91.010	91.770	91.770	3,949,566
2026-09-16	94.030	95.000	90.850	93.200	93.200	3,829,014
2026-09-15	91.040	96.550	90.950	93.010	93.010	6,574,336
2026-09-14	83.700	94.780	81.200	91.950	91.950	6,979,293
2026-09-11	87.000	88.840	82.080	85.020	85.020	5,672,117
2026-09-10	86.980	89.980	82.690	88.880	88.880	5,458,812
2026-09-09	82.010	86.680	81.560	86.270	86.270	5,088,466
2026-09-08	80.000	82.810	77.790	81.990	81.990	4,645,696
2026-09-07	81.000	82.320	78.460	80.400	80.400	5,428,274
2026-09-04	78.480	83.800	77.620	80.880	80.880	7,096,123
2026-09-03	77.240	79.000	74.210	77.620	77.620	3,660,220
2026-09-02	75.760	77.810	73.000	77.050	77.050	4,303,616
2026-09-01	74.430	77.040	70.080	76.200	76.200	6,093,273
2026-08-31	74.180	75.940	73.280	75.180	75.180	3,954,950
2026-08-28	75.440	80.490	74.990	76.320	76.320	6,818,484
2026-08-27	68.580	75.580	68.010	75.270	75.270	5,804,804
2026-08-26	71.290	71.580	67.120	68.270	68.270	3,740,524
2026-08-25	67.760	71.000	66.600	69.890	69.890	4,625,196
2026-08-24	70.200	70.950	66.450	68.410	68.410	5,439,751
2026-08-21	70.380	74.000	68.780	70.970	70.970	5,395,533
2026-08-20	69.010	72.670	67.840	70.700	70.700	6,121,668
2026-08-19	73.010	76.880	67.200	67.740	67.740	8,250,239
2026-08-18	74.310	77.380	73.010	75.130	75.130	4,471,530
2026-08-17	73.600	79.570	72.200	75.100	75.100	7,767,079
2026-08-14	70.500	77.900	69.160	75.710	75.710	8,496,788
2026-08-13	71.110	73.170	69.450	70.590	70.590	4,384,860
2026-08-12	68.660	74.000	67.110	71.500	71.500	6,814,712
2026-08-11	66.040	69.880	63.330	68.200	68.200	6,294,476
2026-08-10	67.260	68.450	65.100	66.790	66.790	5,226,134
2026-08-07	66.200	69.200	64.440	68.500	68.500	7,959,187
2026-08-06	64.130	68.210	63.000	67.260	67.260	9,004,931
2026-08-05	59.990	70.590	58.480	65.990	65.990	11,664,335
2026-08-04	51.010	59.880	49.990	59.720	59.720	8,180,380
2026-08-03	57.390	59.670	51.420	52.050	52.050	7,676,738
2026-07-31	53.010	57.880	52.130	54.500	54.500	9,100,882
2026-07-30	59.000	60.800	49.300	49.950	49.950	9,912,224
2026-07-29	54.660	58.870	54.450	57.920	57.920	7,450,646
2026-07-28	50.990	57.490	50.990	54.660	54.660	7,536,926
2026-07-27	49.420	51.870	47.700	51.630	51.630	6,491,026
2026-07-24	45.350	51.010	44.400	50.590	50.590	6,029,550
2026-07-23	44.480	46.240	43.620	45.600	45.600	3,641,800
2026-07-22	42.000	46.780	41.360	44.590	44.590	5,215,943
2026-07-21	37.630	42.880	33.820	42.020	42.020	7,215,479
2026-07-20	36.010	41.390	35.990	37.060	37.060	6,643,886

Page 1 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-25	0.6000 CNY
2025-05-23	0.6000 CNY
2024-05-23	0.9999 CNY
2023-05-22	1.2450 CNY
2022-05-25	1.5000 CNY
2021-05-14	1.2500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.