Shenzhen Bsc Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	49.490	49.840	46.020	46.600	31.336	2,050,999
2024-01-19	50.390	50.730	49.320	49.540	33.313	1,571,779
2024-01-18	50.800	50.800	48.320	50.400	33.891	2,425,038
2024-01-17	53.480	53.510	50.200	50.480	33.945	2,578,449
2024-01-16	54.310	54.310	51.780	52.610	35.377	2,183,174
2024-01-15	54.180	54.600	53.340	53.720	36.124	2,054,209
2024-01-12	55.100	55.450	53.970	54.110	36.386	2,343,823
2024-01-11	54.170	55.850	53.030	55.200	37.119	3,208,569
2024-01-10	56.990	57.160	55.150	55.510	37.327	2,163,700
2024-01-09	57.890	58.150	56.200	56.860	38.235	1,806,920
2024-01-08	58.120	58.990	57.000	57.180	38.450	1,326,540
2024-01-05	60.020	60.360	57.810	58.250	39.170	2,361,170
2024-01-04	59.800	60.800	58.810	59.400	39.943	2,758,966
2024-01-03	61.910	62.550	58.780	59.420	39.957	3,408,936
2024-01-02	64.780	64.780	61.900	62.020	41.705	3,463,318
2023-12-29	61.640	66.180	61.110	64.780	43.561	5,472,827
2023-12-28	61.000	62.160	60.110	61.630	41.443	2,253,701
2023-12-27	60.160	61.350	59.500	61.000	41.019	2,052,224
2023-12-26	62.350	62.810	59.390	59.980	40.333	2,568,342
2023-12-25	60.360	64.360	60.360	61.900	41.624	3,225,778
2023-12-22	62.180	64.880	60.250	60.760	40.858	3,316,275
2023-12-21	63.260	64.480	60.940	62.120	41.772	4,961,260
2023-12-20	62.890	66.000	61.880	64.670	43.487	5,924,193
2023-12-19	62.100	62.570	61.010	62.100	41.759	1,419,475
2023-12-18	62.750	62.750	61.110	61.350	41.255	1,435,964
2023-12-15	62.600	63.500	62.010	62.510	42.035	1,886,383
2023-12-14	64.500	64.770	62.400	62.740	42.189	2,288,387
2023-12-13	64.700	65.040	63.680	63.980	43.023	2,700,222
2023-12-12	64.580	66.590	64.380	64.800	43.574	4,693,151
2023-12-11	62.310	66.220	62.310	64.260	43.211	4,664,413
2023-12-08	63.500	64.600	62.450	63.280	42.552	3,218,867
2023-12-07	61.700	64.390	61.020	63.380	42.620	5,107,762
2023-12-06	61.960	63.000	61.250	61.700	41.490	4,739,883
2023-12-05	65.010	65.480	62.250	62.650	42.129	5,083,346
2023-12-04	65.500	66.990	64.700	65.540	44.072	4,098,358
2023-12-01	64.980	66.090	63.160	65.510	44.052	3,619,721
2023-11-30	65.450	66.590	63.740	64.830	43.595	4,460,979
2023-11-29	67.600	68.050	65.000	65.450	44.012	5,032,194
2023-11-28	68.460	70.180	66.540	67.850	45.625	5,249,704
2023-11-27	67.010	69.120	66.550	68.500	46.062	4,893,748
2023-11-24	67.670	69.990	66.830	68.510	46.069	6,676,183
2023-11-23	68.180	70.370	67.110	68.470	46.042	7,223,158
2023-11-22	70.420	71.330	66.690	67.070	45.101	9,306,671
2023-11-21	74.500	78.010	70.400	71.800	48.282	9,151,816
2023-11-20	72.450	77.100	69.430	74.500	50.097	10,715,658
2023-11-17	77.000	79.000	72.100	74.710	50.238	10,943,161
2023-11-16	75.800	83.250	73.500	80.590	54.192	11,720,562
2023-11-15	74.000	77.850	71.500	75.840	50.998	13,089,696
2023-11-14	72.230	76.200	70.800	71.760	48.255	9,970,478
2023-11-13	69.380	78.540	69.380	73.260	49.263	16,203,649
2023-11-10	65.020	71.490	61.600	65.460	44.018	14,554,422
2023-11-09	72.800	73.520	66.660	68.010	45.733	13,258,557
2023-11-08	77.880	77.880	68.920	74.800	50.299	20,652,441
2023-11-07	59.990	66.600	59.280	66.600	44.785	9,123,305
2023-11-06	51.000	56.000	50.580	55.500	37.321	6,594,981
2023-11-03	48.310	51.560	48.250	50.570	34.006	3,890,390
2023-11-02	48.230	49.470	48.230	48.600	32.681	2,551,163
2023-11-01	48.530	49.500	48.110	48.380	32.533	1,875,953
2023-10-31	49.420	49.650	48.370	48.500	32.614	3,005,958
2023-10-30	48.600	50.500	47.000	49.600	33.353	5,898,371

← NewerPage 12 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.