Shenzhen Bsc Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	48.850	49.170	48.010	48.450	31.816	1,189,959
2023-04-26	47.510	49.280	47.150	48.890	32.105	1,622,448
2023-04-25	48.260	49.230	46.610	47.290	31.054	1,414,209
2023-04-24	48.500	48.880	47.660	47.920	31.468	1,291,630
2023-04-21	50.370	50.930	48.020	48.170	31.632	2,096,943
2023-04-20	53.330	54.000	50.700	50.750	33.326	2,780,605
2023-04-19	53.450	55.190	53.450	54.380	35.710	858,786
2023-04-18	55.340	56.160	53.060	53.750	35.296	1,467,443
2023-04-17	54.980	56.140	54.330	55.830	36.662	1,361,898
2023-04-14	54.250	55.320	53.400	54.430	35.743	804,783
2023-04-13	55.870	55.870	54.200	54.230	35.612	1,061,550
2023-04-12	55.670	56.180	54.800	55.800	36.643	1,159,673
2023-04-11	55.900	56.760	55.610	55.660	36.551	1,079,957
2023-04-10	56.560	56.960	55.600	55.800	36.643	934,220
2023-04-07	56.260	56.860	55.770	56.700	37.234	1,263,364
2023-04-06	56.070	56.880	56.000	56.230	36.925	929,250
2023-04-04	57.890	58.180	55.890	56.310	36.977	976,432
2023-04-03	58.080	58.380	55.700	57.650	37.857	1,797,039
2023-03-31	58.320	58.660	57.770	58.080	38.140	635,040
2023-03-30	58.200	58.950	57.580	58.250	38.251	1,081,220
2023-03-29	58.480	59.190	58.030	58.300	38.284	765,273
2023-03-28	58.830	58.940	57.960	58.000	38.087	779,172
2023-03-27	59.060	59.280	57.580	58.570	38.462	1,008,700
2023-03-24	58.560	59.580	58.560	59.060	38.783	1,298,638
2023-03-23	57.910	58.980	57.910	58.580	38.468	903,980
2023-03-22	57.980	58.370	57.280	58.070	38.133	1,061,480
2023-03-21	55.870	57.750	55.560	57.710	37.897	1,116,710
2023-03-20	55.380	56.090	54.910	55.810	36.649	956,433
2023-03-17	55.290	56.250	54.920	55.380	36.367	810,950
2023-03-16	55.990	56.380	54.500	54.580	35.841	908,740
2023-03-15	56.120	57.280	55.500	55.960	36.748	1,147,596
2023-03-14	56.390	56.400	54.910	55.390	36.373	1,021,559
2023-03-13	56.650	57.280	55.200	56.160	36.879	1,057,770
2023-03-10	56.300	57.450	56.210	56.430	37.056	539,420
2023-03-09	56.520	57.960	56.500	56.640	37.194	716,870
2023-03-08	56.350	57.320	56.000	56.900	37.365	661,939
2023-03-07	58.440	58.440	56.530	56.570	37.148	920,424
2023-03-06	57.000	58.480	55.890	58.330	38.304	1,487,639
2023-03-03	56.370	57.180	55.640	56.350	37.004	1,069,880
2023-03-02	57.500	57.950	56.180	56.360	37.010	956,550
2023-03-01	57.710	58.480	57.150	57.590	37.818	1,308,439
2023-02-28	58.580	58.580	57.600	57.910	38.028	955,710
2023-02-27	58.050	59.980	58.000	58.080	38.140	1,454,392
2023-02-24	60.200	60.580	58.500	59.150	38.842	1,907,264
2023-02-23	59.380	59.850	58.450	58.920	38.691	1,417,709
2023-02-22	58.550	60.130	58.150	59.340	38.967	2,669,869
2023-02-21	58.970	59.590	57.370	58.700	38.547	3,476,987
2023-02-20	56.500	59.900	56.030	59.610	39.144	5,925,226
2023-02-17	57.060	59.350	55.150	55.150	36.216	2,224,599
2023-02-16	57.310	59.490	56.360	57.090	37.490	2,741,479
2023-02-15	56.300	57.610	55.860	56.810	37.306	1,321,389
2023-02-14	56.930	57.490	55.860	56.400	37.037	1,523,479
2023-02-13	56.650	57.300	56.080	56.450	37.069	1,683,359
2023-02-10	58.090	58.800	56.300	56.650	37.201	1,300,699
2023-02-09	56.000	58.470	55.760	57.800	37.956	1,551,929
2023-02-08	56.620	57.160	55.860	56.120	36.853	1,090,581
2023-02-07	56.300	56.870	55.760	56.620	37.181	973,891
2023-02-06	56.890	57.350	56.000	56.340	36.997	1,290,099
2023-02-03	57.250	57.670	55.800	56.940	37.391	2,299,069
2023-02-02	57.460	57.800	56.910	57.250	37.595	1,504,719

← NewerPage 15 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.