Shenzhen Bsc Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	28.950	29.790	28.470	28.670	27.644	4,320,240
2024-07-23	30.310	30.360	28.960	29.090	28.049	4,693,875
2024-07-22	30.400	30.650	29.930	30.420	29.331	4,197,410
2024-07-19	30.100	30.790	29.880	30.400	29.312	5,424,100
2024-07-18	30.750	30.880	29.460	30.380	29.292	7,076,677
2024-07-17	33.080	33.330	31.200	31.210	30.093	8,901,270
2024-07-16	33.310	34.170	32.520	33.500	32.301	9,376,774
2024-07-15	35.180	35.480	33.560	33.650	32.445	11,182,820
2024-07-12	33.000	36.610	32.660	36.610	35.299	18,011,619
2024-07-11	33.980	34.580	32.430	33.490	32.291	9,881,965
2024-07-10	34.900	35.290	33.000	33.440	32.243	14,155,610
2024-07-09	27.310	32.660	27.070	32.660	31.491	10,644,220
2024-07-08	27.800	28.440	26.990	27.220	26.245	2,895,466
2024-07-05	28.170	28.500	27.020	28.220	27.210	3,237,810
2024-07-04	29.580	30.080	27.920	28.030	27.026	3,477,020
2024-07-03	30.150	30.450	29.220	29.550	28.492	3,005,210
2024-07-02	30.640	31.200	30.120	30.390	29.302	3,339,740
2024-07-01	31.300	31.550	29.810	30.870	29.765	4,272,000
2024-06-28	30.930	31.830	30.100	31.150	30.035	7,159,444
2024-06-27	29.100	32.960	29.000	30.930	29.823	11,073,360
2024-06-26	26.690	29.620	26.530	29.400	28.347	4,346,950
2024-06-25	27.720	28.050	26.680	26.920	25.956	2,692,017
2024-06-24	29.500	29.880	27.710	27.770	26.776	3,195,620
2024-06-21	29.510	30.170	28.800	29.930	28.858	2,797,990
2024-06-20	30.400	30.800	29.750	29.880	28.810	3,187,867
2024-06-19	30.950	30.970	30.030	30.500	29.408	3,861,900
2024-06-18	31.030	31.480	30.530	31.160	30.044	5,558,040
2024-06-17	29.940	31.580	29.600	31.330	30.208	6,831,476
2024-06-14	30.500	30.560	29.420	29.940	28.868	4,107,990
2024-06-13	30.330	31.610	30.240	30.430	29.341	7,125,091
2024-06-12	29.440	32.570	29.280	30.500	29.408	7,926,466
2024-06-11	26.980	28.430	26.300	28.340	27.325	3,100,360
2024-06-07	27.510	28.020	26.790	26.980	26.014	2,313,780
2024-06-06	27.850	29.300	27.060	27.090	26.120	3,317,602
2024-06-05	28.100	28.500	27.790	27.790	26.795	1,906,100
2024-06-04	29.100	29.380	27.860	28.430	27.412	3,322,180
2024-06-03	30.120	30.550	29.100	29.470	28.415	3,365,545
2024-05-31	28.800	30.500	28.800	30.150	29.071	5,014,316
2024-05-30	28.990	29.700	28.270	28.910	27.875	3,187,170
2024-05-29	27.860	29.840	27.860	29.330	28.280	4,264,740
2024-05-28	28.250	28.460	27.790	27.990	26.988	2,083,559
2024-05-27	28.730	28.800	27.580	28.510	27.489	3,149,566
2024-05-24	28.950	30.200	28.800	29.090	28.049	4,175,363
2024-05-23	29.520	29.520	28.620	28.950	27.914	3,084,540
2024-05-22	41.810	42.700	41.430	42.330	28.465	3,094,022
2024-05-21	41.480	42.290	40.920	41.850	28.142	2,537,828
2024-05-20	41.680	41.960	41.080	41.450	27.873	1,880,749
2024-05-17	40.080	41.800	39.880	41.570	27.954	2,830,799
2024-05-16	39.980	40.710	39.740	39.880	26.817	1,545,490
2024-05-15	39.880	40.690	39.130	39.780	26.750	1,619,519
2024-05-14	40.290	41.310	39.820	39.880	26.817	2,287,739
2024-05-13	40.400	40.600	39.120	39.440	26.521	2,177,699
2024-05-10	41.470	41.640	39.910	40.100	26.965	1,805,299
2024-05-09	41.010	41.740	40.920	41.340	27.799	1,457,749
2024-05-08	42.010	42.010	40.890	40.990	27.564	2,269,609
2024-05-07	41.320	42.700	40.970	42.060	28.283	3,017,489
2024-05-06	41.800	42.070	41.070	41.150	27.671	2,522,659
2024-04-30	41.000	41.200	40.410	41.110	27.644	2,629,339
2024-04-29	40.020	41.090	40.000	40.740	27.395	2,515,897
2024-04-26	39.050	40.400	38.900	39.820	26.777	2,911,999

← NewerPage 10 of 21 · 1,216 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.