Shenzhen Bsc Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	47.910	51.290	47.280	50.170	32.945	3,253,520
2022-07-29	48.950	48.950	47.710	47.710	31.330	874,580
2022-07-28	47.620	48.840	47.600	48.560	31.888	1,323,310
2022-07-27	46.710	47.690	46.510	47.600	31.258	877,982
2022-07-26	46.790	46.890	45.750	46.780	30.719	575,120
2022-07-25	46.890	47.580	46.410	46.600	30.601	600,460
2022-07-22	47.630	48.110	46.510	46.850	30.765	971,033
2022-07-21	47.080	48.130	46.860	47.640	31.284	1,268,446
2022-07-20	47.280	47.480	47.030	47.330	31.080	816,200
2022-07-19	46.400	47.400	46.120	47.180	30.982	1,041,936
2022-07-18	46.090	46.620	45.520	46.440	30.496	786,312
2022-07-15	45.800	46.610	44.820	45.690	30.004	910,722
2022-07-14	44.970	46.070	44.570	45.900	30.141	730,654
2022-07-13	45.470	45.470	44.680	44.810	29.426	748,482
2022-07-12	46.680	46.820	45.300	45.300	29.747	959,525
2022-07-11	46.480	46.990	45.550	46.830	30.752	1,515,796
2022-07-08	45.210	48.180	45.210	46.180	30.325	1,715,773
2022-07-07	45.420	46.190	44.950	45.200	29.682	716,287
2022-07-06	46.050	46.470	45.100	45.410	29.820	950,551
2022-07-05	47.300	47.500	45.830	46.030	30.227	1,009,824
2022-07-04	46.710	47.070	46.200	47.020	30.877	825,840
2022-07-01	47.270	47.470	46.600	46.920	30.811	950,600
2022-06-30	45.790	48.190	45.770	47.110	30.936	2,047,817
2022-06-29	46.840	47.260	45.650	45.730	30.030	1,556,190
2022-06-28	45.920	46.620	45.210	46.580	30.588	1,323,110
2022-06-27	46.850	46.850	45.600	45.770	30.056	1,124,450
2022-06-24	45.840	47.080	45.420	46.100	30.273	2,096,486
2022-06-23	44.750	46.140	44.660	45.720	30.023	1,156,273
2022-06-22	45.330	45.650	44.630	44.650	29.321	883,433
2022-06-21	45.370	45.690	44.630	45.330	29.767	820,806
2022-06-20	45.800	45.990	45.050	45.380	29.800	1,137,403
2022-06-17	43.300	46.150	43.150	45.750	30.043	2,415,252
2022-06-16	43.020	43.950	43.020	43.490	28.559	765,871
2022-06-15	43.270	43.750	43.020	43.030	28.257	659,488
2022-06-14	43.160	43.500	41.890	42.850	28.139	716,240
2022-06-13	43.070	43.960	43.070	43.560	28.605	515,620
2022-06-10	42.840	43.560	42.500	43.500	28.565	519,330
2022-06-09	44.450	44.580	42.850	42.850	28.139	821,380
2022-06-08	45.240	45.400	43.720	44.330	29.110	1,054,900
2022-06-07	45.580	46.180	44.840	45.230	29.701	863,660
2022-06-06	44.820	45.990	44.540	45.590	29.938	1,139,296
2022-06-02	43.880	44.900	43.420	44.800	29.419	877,310
2022-06-01	43.690	44.650	43.350	43.950	28.861	743,255
2022-05-31	42.930	43.800	41.750	43.670	28.677	938,071
2022-05-30	42.720	43.060	42.380	42.930	28.191	466,130
2022-05-27	43.290	43.880	42.270	42.480	27.896	693,133
2022-05-26	43.360	43.560	42.350	42.910	28.178	645,085
2022-05-25	43.900	44.230	42.820	43.250	28.401	749,770
2022-05-24	70.190	70.680	67.360	67.370	28.837	1,458,633
2022-05-23	70.200	70.800	69.710	70.690	30.258	891,096
2022-05-20	70.110	70.500	69.300	70.200	30.048	1,094,519
2022-05-19	67.900	70.300	67.010	70.160	30.031	1,955,438
2022-05-18	67.290	67.830	66.900	67.180	28.756	521,367
2022-05-17	66.700	67.400	65.600	67.220	28.773	685,767
2022-05-16	67.890	68.200	66.510	66.700	28.550	708,959
2022-05-13	67.800	68.200	66.750	67.600	28.935	735,839
2022-05-12	67.010	68.000	66.550	67.790	29.017	785,630
2022-05-11	67.950	69.290	67.110	67.520	28.901	1,613,498
2022-05-10	66.360	67.980	65.560	67.670	28.965	938,678
2022-05-09	65.530	67.180	65.530	67.030	28.691	969,359

← NewerPage 18 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.