Shenzhen Bsc Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	48.850	50.050	48.850	50.000	32.834	1,084,259
2022-10-31	48.100	49.350	48.100	48.430	31.803	904,050
2022-10-28	49.410	49.580	48.210	48.210	31.658	1,116,036
2022-10-27	49.350	50.240	48.630	49.240	32.335	1,353,659
2022-10-26	47.530	49.180	47.530	48.980	32.164	975,979
2022-10-25	48.500	48.850	47.210	47.720	31.337	1,034,882
2022-10-24	49.490	49.980	48.400	48.800	32.046	1,324,035
2022-10-21	49.700	49.700	48.860	49.490	32.499	1,261,667
2022-10-20	48.950	50.650	48.610	49.310	32.381	2,439,719
2022-10-19	51.790	52.000	49.410	49.700	32.637	4,297,064
2022-10-18	48.280	48.280	47.060	48.130	31.606	729,446
2022-10-17	46.260	48.190	45.860	47.960	31.494	1,331,964
2022-10-14	44.200	46.440	44.100	46.310	30.411	1,139,363
2022-10-13	43.160	44.250	43.160	44.070	28.940	755,101
2022-10-12	42.470	43.450	41.700	43.360	28.473	644,353
2022-10-11	41.610	42.390	41.180	42.370	27.823	527,528
2022-10-10	41.190	41.870	40.510	41.490	27.245	820,526
2022-09-30	42.640	42.780	41.100	41.100	26.989	857,220
2022-09-29	42.950	43.850	42.660	42.950	28.204	587,860
2022-09-28	42.850	43.290	42.530	42.530	27.928	395,237
2022-09-27	42.030	43.240	42.020	43.060	28.276	594,860
2022-09-26	42.200	43.140	41.890	41.960	27.554	605,430
2022-09-23	44.110	44.440	42.710	42.710	28.047	843,686
2022-09-22	44.150	44.950	43.960	44.120	28.973	318,150
2022-09-21	45.000	45.100	43.820	44.580	29.275	375,900
2022-09-20	45.010	45.400	44.550	44.800	29.419	329,389
2022-09-19	45.460	45.710	44.310	44.640	29.314	426,580
2022-09-16	45.750	46.300	45.200	45.300	29.747	570,493
2022-09-15	47.960	48.400	45.370	45.900	30.141	1,136,730
2022-09-14	48.430	48.500	47.550	47.950	31.488	497,210
2022-09-13	48.800	49.300	48.410	48.930	32.131	446,535
2022-09-09	48.480	48.660	47.700	48.350	31.750	483,770
2022-09-08	49.790	49.790	48.390	48.480	31.836	644,551
2022-09-07	49.120	49.900	48.910	49.570	32.551	694,400
2022-09-06	48.950	49.290	48.350	49.270	32.354	528,010
2022-09-05	49.020	49.290	48.100	48.560	31.888	518,675
2022-09-02	47.920	49.310	47.920	48.980	32.164	632,931
2022-09-01	48.340	49.070	47.820	47.920	31.468	671,433
2022-08-31	50.360	50.500	48.240	48.350	31.750	1,189,859
2022-08-30	50.500	51.500	50.110	50.360	33.070	1,161,159
2022-08-29	48.960	50.870	48.800	50.530	33.182	1,986,809
2022-08-26	49.010	51.440	48.810	48.870	32.092	2,406,327
2022-08-25	48.130	48.760	47.030	47.600	31.258	1,183,139
2022-08-24	50.940	50.940	47.990	48.160	31.626	1,868,929
2022-08-23	51.220	51.820	50.190	50.420	33.110	1,701,118
2022-08-22	51.660	52.530	50.450	51.580	33.871	1,381,799
2022-08-19	53.450	55.100	51.660	51.850	34.049	2,413,092
2022-08-18	52.260	53.600	51.560	53.450	35.099	1,802,370
2022-08-17	52.390	53.200	51.810	52.200	34.278	1,533,932
2022-08-16	52.880	53.260	51.950	52.400	34.410	1,342,536
2022-08-15	52.660	53.330	51.490	52.800	34.672	1,902,099
2022-08-12	54.840	54.840	52.580	52.670	34.587	3,220,980
2022-08-11	51.020	56.000	50.720	55.200	36.249	5,453,856
2022-08-10	50.430	51.810	50.220	50.950	33.458	1,439,692
2022-08-09	50.810	50.810	49.670	50.380	33.083	1,223,737
2022-08-08	50.000	50.880	49.490	50.840	33.385	1,754,605
2022-08-05	49.500	50.390	49.310	49.850	32.735	1,832,664
2022-08-04	48.450	49.980	47.950	49.800	32.702	2,133,294
2022-08-03	48.440	49.290	47.450	47.650	31.291	1,774,676
2022-08-02	49.610	49.800	47.760	48.200	31.652	2,505,719

← NewerPage 17 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.