Shenzhen Bsc Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	43.680	49.880	43.520	48.950	32.916	8,001,468
2023-10-26	41.300	47.000	40.750	43.680	29.372	4,814,323
2023-10-25	39.920	40.490	39.660	40.300	27.100	1,067,750
2023-10-24	39.250	39.960	38.500	39.920	26.844	1,454,389
2023-10-23	40.500	40.880	38.790	39.050	26.259	1,847,929
2023-10-20	43.040	43.400	40.820	41.040	27.597	1,337,839
2023-10-19	43.810	44.460	43.040	43.040	28.942	1,079,374
2023-10-18	45.400	45.690	44.090	44.090	29.648	917,210
2023-10-17	45.420	46.110	44.800	45.460	30.569	1,235,569
2023-10-16	45.760	46.150	45.070	45.400	30.529	2,128,839
2023-10-13	45.370	46.260	45.220	45.550	30.630	1,120,770
2023-10-12	45.670	45.900	45.200	45.370	30.509	729,901
2023-10-11	44.950	45.960	44.480	45.710	30.737	1,221,301
2023-10-10	44.550	45.070	44.110	44.750	30.092	1,135,890
2023-10-09	44.740	44.950	44.000	44.230	29.742	1,086,750
2023-09-28	43.710	44.930	43.710	44.680	30.045	1,127,280
2023-09-27	43.710	44.250	43.430	43.700	29.386	874,160
2023-09-26	44.040	44.260	43.700	43.700	29.386	597,380
2023-09-25	45.040	45.040	43.980	44.180	29.709	932,260
2023-09-22	43.440	44.950	43.030	44.920	30.206	1,117,760
2023-09-21	43.270	43.790	43.000	43.480	29.238	906,633
2023-09-20	43.800	44.390	43.360	43.370	29.164	668,150
2023-09-19	45.350	45.540	43.710	43.790	29.446	1,085,980
2023-09-18	44.940	45.640	44.610	45.220	30.408	916,230
2023-09-15	44.900	45.790	44.480	44.940	30.220	710,080
2023-09-14	45.710	45.710	44.500	44.840	30.152	658,542
2023-09-13	46.410	46.670	44.910	45.350	30.495	1,141,733
2023-09-12	47.120	47.350	46.410	46.570	31.316	681,590
2023-09-11	46.540	47.350	46.100	47.140	31.699	1,357,859
2023-09-08	45.850	46.700	45.510	46.540	31.296	779,114
2023-09-07	46.490	46.760	45.840	45.840	30.825	1,291,676
2023-09-06	45.600	46.880	45.600	46.760	31.444	1,819,009
2023-09-05	46.590	46.870	45.810	46.090	30.993	2,365,620
2023-09-04	47.940	48.130	45.780	46.220	31.080	2,702,611
2023-09-01	45.530	46.690	45.410	46.300	31.134	1,419,784
2023-08-31	44.950	46.200	44.950	45.710	30.737	1,251,171
2023-08-30	44.570	45.770	44.370	45.310	30.469	2,076,342
2023-08-29	42.950	44.230	42.550	44.170	29.702	2,141,933
2023-08-28	45.390	46.480	42.610	42.930	28.868	2,759,539
2023-08-25	45.650	45.650	44.220	44.560	29.964	879,278
2023-08-24	45.460	46.200	45.230	45.490	30.590	628,867
2023-08-23	46.000	46.180	45.300	45.460	30.569	576,310
2023-08-22	45.810	46.300	45.160	46.200	31.067	768,595
2023-08-21	46.550	46.970	45.810	45.810	30.805	954,616
2023-08-18	46.990	47.730	46.640	46.640	31.363	739,918
2023-08-17	46.410	47.150	46.200	47.000	31.605	686,026
2023-08-16	47.260	47.280	46.500	46.580	31.323	679,350
2023-08-15	47.860	47.860	47.000	47.300	31.807	622,846
2023-08-14	47.340	48.170	46.930	47.570	31.988	878,430
2023-08-11	48.480	48.680	47.750	47.790	32.136	616,068
2023-08-10	48.380	48.700	47.850	48.490	32.607	525,070
2023-08-09	48.810	48.830	48.200	48.410	32.553	558,113
2023-08-08	49.180	49.560	48.610	48.800	32.815	761,922
2023-08-07	49.020	49.610	48.810	49.240	33.111	720,930
2023-08-04	49.290	49.660	48.910	49.110	33.024	891,590
2023-08-03	49.550	49.790	49.100	49.230	33.104	724,500
2023-08-02	49.530	50.190	49.250	49.800	33.488	986,158
2023-08-01	49.620	49.970	49.030	49.530	33.306	746,757
2023-07-31	50.640	50.640	49.350	49.400	33.219	1,743,495
2023-07-28	50.160	50.380	49.590	50.250	33.790	877,920

← NewerPage 13 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.