Shenzhen Bsc Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	50.510	51.490	50.050	50.190	33.750	1,000,753
2023-07-26	51.050	51.820	50.260	50.350	33.858	770,159
2023-07-25	51.400	51.770	50.860	51.560	34.671	705,180
2023-07-24	51.450	51.450	50.350	51.240	34.456	804,609
2023-07-21	52.820	52.990	51.120	51.220	34.443	1,030,941
2023-07-20	54.350	54.350	52.550	52.680	35.424	865,970
2023-07-19	55.350	55.350	53.890	54.200	36.447	771,680
2023-07-18	55.090	55.480	54.360	54.900	36.917	779,961
2023-07-17	55.750	56.500	54.100	55.090	37.045	1,494,742
2023-07-14	55.600	56.120	55.020	55.660	37.428	894,110
2023-07-13	53.700	55.650	53.300	55.410	37.260	1,503,529
2023-07-12	54.850	55.140	53.290	53.290	35.835	911,442
2023-07-11	54.060	55.240	53.980	54.690	36.776	1,059,310
2023-07-10	54.510	54.800	53.750	54.300	36.514	971,002
2023-07-07	55.110	55.500	53.800	54.100	36.379	914,792
2023-07-06	55.100	55.990	54.690	55.040	37.011	809,611
2023-07-05	56.070	56.250	55.000	55.080	37.038	753,730
2023-07-04	54.870	56.280	54.630	55.700	37.455	1,094,914
2023-07-03	55.070	55.600	54.410	54.870	36.897	1,021,511
2023-06-30	54.500	54.900	53.860	54.630	36.736	606,725
2023-06-29	52.250	54.440	52.110	54.200	36.447	584,710
2023-06-28	53.200	53.200	51.400	52.700	35.438	736,632
2023-06-27	52.920	53.490	52.470	53.200	35.774	485,541
2023-06-26	54.210	54.460	52.610	52.860	35.545	1,155,660
2023-06-21	55.230	55.230	53.920	54.210	36.453	681,520
2023-06-20	55.210	55.560	54.610	55.230	37.139	707,103
2023-06-19	54.250	55.660	53.450	55.290	37.180	1,268,313
2023-06-16	54.360	54.360	53.260	53.840	36.204	668,377
2023-06-15	53.750	54.690	53.640	54.070	36.359	892,670
2023-06-14	53.970	54.200	53.450	53.890	36.238	635,528
2023-06-13	53.520	54.270	53.360	53.970	36.292	828,332
2023-06-12	51.970	54.170	51.840	53.970	36.292	1,720,477
2023-06-09	51.750	52.020	50.780	51.710	34.772	696,389
2023-06-08	52.600	52.980	51.430	51.660	34.739	608,720
2023-06-07	51.890	53.100	51.500	52.400	35.236	774,985
2023-06-06	53.660	53.790	51.880	51.920	34.913	1,113,838
2023-06-05	52.990	54.140	52.950	53.860	36.218	872,970
2023-06-02	53.100	54.090	53.100	53.280	35.828	787,218
2023-06-01	54.180	54.430	53.300	53.470	35.956	1,176,470
2023-05-31	53.710	54.400	53.450	54.400	36.581	1,254,777
2023-05-30	53.400	53.800	52.770	53.690	36.104	905,870
2023-05-29	52.700	53.840	52.390	53.650	36.077	1,470,908
2023-05-26	51.690	52.650	51.240	52.380	35.223	791,938
2023-05-25	51.850	52.500	50.860	51.690	34.759	755,818
2023-05-24	51.110	52.460	50.500	51.850	34.866	923,119
2023-05-23	51.600	51.890	51.100	51.170	34.409	844,561
2023-05-22	52.020	52.200	51.100	51.670	34.745	924,371
2023-05-19	51.970	53.290	51.960	53.090	34.863	1,457,544
2023-05-18	51.250	52.060	50.510	51.960	34.121	1,151,614
2023-05-17	50.230	51.200	49.710	51.080	33.543	1,011,381
2023-05-16	49.980	50.370	49.270	50.030	32.854	875,694
2023-05-15	49.230	49.880	48.500	49.750	32.670	923,657
2023-05-12	49.700	49.970	48.940	49.240	32.335	811,788
2023-05-11	49.140	50.080	48.900	49.530	32.525	965,741
2023-05-10	48.820	49.290	47.700	49.020	32.190	978,110
2023-05-09	48.800	49.410	48.500	48.790	32.039	1,203,749
2023-05-08	48.190	48.860	48.010	48.820	32.059	778,037
2023-05-05	48.510	48.900	47.510	47.830	31.409	917,082
2023-05-04	49.350	49.500	48.600	48.800	32.046	1,135,289
2023-04-28	48.680	49.450	48.280	49.350	32.407	1,052,363

← NewerPage 14 of 21 · 1,212 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.