Shenzhen Bsc Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	54.750	57.690	54.580	57.370	37.673	2,680,929
2023-01-31	54.400	55.720	54.210	54.750	35.953	1,660,846
2023-01-30	53.060	55.000	53.060	54.800	35.986	2,704,249
2023-01-20	52.690	53.460	52.100	52.750	34.640	992,593
2023-01-19	52.710	53.440	52.450	53.000	34.804	785,370
2023-01-18	52.000	53.080	51.520	52.870	34.718	1,993,405
2023-01-17	50.000	52.880	49.850	52.060	34.187	2,672,935
2023-01-16	49.410	50.190	49.300	49.870	32.748	959,926
2023-01-13	48.980	50.280	48.700	49.520	32.519	1,292,059
2023-01-12	48.810	49.300	48.350	48.980	32.164	782,810
2023-01-11	49.480	49.650	48.350	48.450	31.816	823,830
2023-01-10	49.080	49.600	48.820	49.240	32.335	755,720
2023-01-09	49.020	49.650	48.760	48.890	32.105	586,250
2023-01-06	48.500	49.700	48.500	49.110	32.249	763,177
2023-01-05	48.730	49.320	48.200	48.790	32.039	652,890
2023-01-04	49.110	49.650	48.100	48.380	31.770	1,017,730
2023-01-03	47.740	49.290	47.600	49.090	32.236	904,492
2022-12-30	47.760	49.190	47.300	47.600	31.258	605,172
2022-12-29	47.480	48.250	47.210	47.660	31.297	712,790
2022-12-28	47.680	48.290	47.250	47.340	31.087	498,260
2022-12-27	48.010	48.290	47.370	47.800	31.389	420,374
2022-12-26	46.690	47.990	46.590	47.820	31.402	686,280
2022-12-23	46.880	47.220	46.020	46.350	30.437	612,098
2022-12-22	48.060	48.470	46.910	46.920	30.811	584,220
2022-12-21	48.680	48.680	46.700	47.710	31.330	514,364
2022-12-20	48.480	48.990	48.110	48.690	31.974	355,180
2022-12-19	49.400	49.800	48.580	48.890	32.105	425,810
2022-12-16	51.190	51.200	49.200	49.440	32.466	804,196
2022-12-15	50.340	51.390	50.100	50.900	33.425	446,460
2022-12-14	50.560	51.450	50.130	50.470	33.142	661,150
2022-12-13	51.160	51.660	50.200	50.300	33.031	843,981
2022-12-12	51.310	52.100	50.710	51.500	33.819	683,060
2022-12-09	52.200	52.300	51.240	52.000	34.147	629,462
2022-12-08	52.300	52.460	51.660	52.000	34.147	410,970
2022-12-07	52.050	52.900	51.880	52.120	34.226	473,121
2022-12-06	52.510	53.600	51.950	52.430	34.430	1,028,230
2022-12-05	53.220	53.900	52.270	52.560	34.515	796,131
2022-12-02	54.800	54.800	53.100	53.180	34.922	1,126,603
2022-12-01	53.500	54.880	53.300	54.650	35.887	1,243,306
2022-11-30	52.920	53.520	51.800	52.990	34.797	974,845
2022-11-29	50.980	53.720	50.980	53.100	34.869	1,601,741
2022-11-28	51.000	51.800	50.000	50.880	33.412	1,180,339
2022-11-25	53.040	53.520	51.880	52.300	34.344	759,892
2022-11-24	52.880	54.750	52.660	53.520	35.145	996,818
2022-11-23	53.990	53.990	51.990	52.590	34.535	879,509
2022-11-22	55.000	55.440	53.070	54.000	35.461	1,463,391
2022-11-21	55.370	55.390	54.050	54.660	35.894	991,520
2022-11-18	55.840	55.900	55.000	55.040	36.143	1,242,429
2022-11-17	52.330	56.120	52.270	55.960	36.748	3,005,094
2022-11-16	53.080	53.300	52.340	52.830	34.692	879,572
2022-11-15	51.390	53.590	51.000	53.380	35.053	1,778,842
2022-11-14	51.110	52.300	50.560	51.410	33.760	1,851,971
2022-11-11	54.500	54.740	51.760	52.000	34.147	2,679,828
2022-11-10	54.880	57.580	52.680	53.500	35.132	3,923,332
2022-11-09	53.470	57.790	53.470	55.600	36.511	3,941,806
2022-11-08	54.040	55.550	52.010	53.180	34.922	2,262,546
2022-11-07	50.340	54.500	50.180	54.040	35.487	3,539,620
2022-11-04	50.580	50.850	50.030	50.310	33.037	1,041,716
2022-11-03	50.100	50.480	49.800	50.250	32.998	665,641
2022-11-02	50.000	50.380	49.670	50.150	32.932	958,337

← NewerPage 16 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.