Shenzhen Bsc Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	39.090	40.050	38.600	39.230	26.380	3,291,399
2024-04-24	38.080	39.400	37.610	39.290	26.420	3,832,029
2024-04-23	38.300	38.780	37.150	38.100	25.620	4,281,636
2024-04-22	35.590	37.650	34.520	37.490	25.210	3,790,288
2024-04-19	36.600	37.240	35.960	36.340	24.437	2,104,297
2024-04-18	36.340	37.540	35.670	37.050	24.914	2,312,138
2024-04-17	33.770	36.650	33.770	36.430	24.497	2,926,158
2024-04-16	35.380	35.800	32.870	33.200	22.325	3,091,670
2024-04-15	37.470	38.380	34.910	35.810	24.080	3,215,309
2024-04-12	38.340	38.750	37.580	37.590	25.277	1,651,529
2024-04-11	38.030	39.300	37.660	38.160	25.661	2,133,669
2024-04-10	39.280	39.280	37.580	38.080	25.607	1,698,479
2024-04-09	38.850	39.390	38.290	39.270	26.407	1,794,187
2024-04-08	39.930	40.390	38.610	38.630	25.977	1,746,055
2024-04-03	41.350	41.480	39.420	39.850	26.797	2,226,107
2024-04-02	41.970	42.030	40.870	41.330	27.792	2,077,126
2024-04-01	40.810	42.130	40.700	41.970	28.223	2,411,957
2024-03-29	39.320	40.880	39.320	40.600	27.301	2,595,739
2024-03-28	38.110	40.500	38.110	39.490	26.555	3,620,044
2024-03-27	40.760	40.870	37.720	37.720	25.365	3,890,808
2024-03-26	42.190	42.440	40.220	40.600	27.301	3,923,638
2024-03-25	44.870	44.870	42.000	42.190	28.370	3,656,238
2024-03-22	45.380	46.120	44.020	44.440	29.883	3,570,700
2024-03-21	46.810	47.330	45.400	45.850	30.832	3,668,995
2024-03-20	46.260	46.960	46.020	46.930	31.558	2,810,434
2024-03-19	46.920	47.420	46.250	46.450	31.235	4,405,129
2024-03-18	45.050	46.840	44.840	46.750	31.437	5,686,100
2024-03-15	43.980	44.900	43.440	44.890	30.186	2,436,191
2024-03-14	45.120	45.240	43.400	44.080	29.641	2,998,659
2024-03-13	44.900	46.390	43.990	45.320	30.475	4,052,973
2024-03-12	44.380	44.790	43.360	44.740	30.085	3,671,865
2024-03-11	43.540	44.560	43.000	44.390	29.850	3,516,042
2024-03-08	42.770	43.400	42.030	43.320	29.130	2,750,456
2024-03-07	43.950	44.200	42.270	42.470	28.559	2,761,828
2024-03-06	43.180	44.600	42.400	43.690	29.379	3,748,867
2024-03-05	44.720	44.720	42.500	43.440	29.211	4,992,328
2024-03-04	44.680	45.960	42.910	45.210	30.401	6,197,657
2024-03-01	42.850	45.500	42.650	44.180	29.709	4,932,763
2024-02-29	40.450	42.800	40.200	42.500	28.579	4,142,808
2024-02-28	46.000	46.450	40.700	40.720	27.382	6,236,633
2024-02-27	43.510	45.490	43.010	45.490	30.590	5,563,309
2024-02-26	44.000	46.190	42.660	44.350	29.823	6,413,259
2024-02-23	41.540	45.650	41.050	44.900	30.193	5,993,795
2024-02-22	39.710	42.450	39.710	41.680	28.028	4,198,679
2024-02-21	38.810	41.990	38.040	40.300	27.100	4,495,636
2024-02-20	39.020	39.490	37.700	39.200	26.360	3,325,694
2024-02-19	38.080	40.360	37.650	39.240	26.387	6,375,712
2024-02-08	31.840	38.260	26.780	38.260	25.728	8,948,491
2024-02-07	34.020	34.060	31.030	31.880	21.438	6,066,925
2024-02-06	31.500	34.560	30.040	33.690	22.655	4,214,116
2024-02-05	33.920	35.920	31.010	32.190	21.646	4,535,984
2024-02-02	38.920	40.000	35.010	36.500	24.544	3,143,699
2024-02-01	39.230	39.770	38.020	38.750	26.057	2,130,785
2024-01-31	42.310	42.470	39.070	39.240	26.387	2,356,107
2024-01-30	43.710	43.910	41.730	42.010	28.249	1,544,698
2024-01-29	45.050	45.690	43.270	43.720	29.399	1,791,137
2024-01-26	46.660	47.060	44.700	44.990	30.253	2,299,103
2024-01-25	45.980	47.280	45.110	46.930	31.558	1,954,167
2024-01-24	46.590	46.830	44.300	45.960	30.906	2,056,004
2024-01-23	46.840	46.860	45.300	46.020	30.946	2,535,423

← NewerPage 11 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.