Shenzhen Bsc Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	65.530	67.180	65.530	67.030	28.691	969,359
2022-05-06	64.900	66.600	64.110	65.520	28.045	887,459
2022-05-05	63.780	67.400	63.530	65.830	28.178	1,541,819
2022-04-29	63.000	64.460	62.350	63.920	27.360	1,071,671
2022-04-28	65.000	65.000	61.780	61.830	26.466	1,362,126
2022-04-27	64.410	65.970	60.000	65.690	28.118	2,066,831
2022-04-26	64.930	69.000	64.620	65.940	28.225	2,112,611
2022-04-25	65.680	69.300	64.640	64.920	27.788	2,642,430
2022-04-22	64.980	65.640	63.180	65.630	28.092	1,277,473
2022-04-21	64.900	66.240	64.510	65.300	27.951	952,028
2022-04-20	63.100	66.770	62.890	65.350	27.972	1,397,507
2022-04-19	62.180	62.950	62.040	62.890	26.919	496,851
2022-04-18	61.180	62.670	60.420	62.430	26.722	623,069
2022-04-15	61.430	61.430	60.010	60.810	26.029	392,070
2022-04-14	60.710	61.930	60.500	61.500	26.324	545,344
2022-04-13	61.150	61.500	60.110	60.700	25.982	489,930
2022-04-12	60.300	61.100	59.530	61.050	26.132	706,166
2022-04-11	63.700	64.020	59.900	60.200	25.768	1,051,826
2022-04-08	65.520	65.660	63.810	64.340	27.540	442,890
2022-04-07	66.600	67.260	65.220	65.300	27.951	547,680
2022-04-06	67.010	67.290	66.060	66.880	28.627	606,568
2022-04-01	66.070	67.710	65.260	67.330	28.820	904,016
2022-03-31	64.900	67.540	64.650	66.500	28.464	827,905
2022-03-30	64.000	64.990	63.620	64.900	27.780	509,189
2022-03-29	66.040	66.480	63.000	63.610	27.227	958,651
2022-03-28	67.150	67.150	64.530	65.740	28.139	589,856
2022-03-25	66.680	67.590	66.440	66.560	28.490	507,250
2022-03-24	67.500	67.650	66.020	66.640	28.524	559,887
2022-03-23	67.830	68.210	67.600	67.980	29.098	574,916
2022-03-22	67.290	68.100	67.090	67.780	29.012	733,676
2022-03-21	66.590	67.710	66.590	67.290	28.803	645,588
2022-03-18	66.720	67.450	66.530	67.000	28.678	562,169
2022-03-17	67.000	68.110	66.210	66.950	28.657	1,180,411
2022-03-16	65.690	66.600	63.020	66.210	28.340	1,103,083
2022-03-15	68.510	69.400	65.000	65.030	27.835	1,001,069
2022-03-14	70.900	70.910	69.010	69.010	29.539	670,286
2022-03-11	70.680	72.000	69.350	71.700	30.690	726,179
2022-03-10	70.010	71.980	70.010	71.520	30.613	850,919
2022-03-09	71.310	71.800	68.080	69.410	29.710	852,102
2022-03-08	72.510	73.080	71.180	71.200	30.476	874,750
2022-03-07	73.520	74.180	72.210	72.510	31.037	752,291
2022-03-04	74.980	75.460	73.970	73.970	31.662	747,599
2022-03-03	75.830	75.850	74.800	75.030	32.116	643,635
2022-03-02	74.810	75.760	74.680	75.600	32.360	797,575
2022-03-01	75.750	75.870	74.800	75.530	32.330	846,035
2022-02-28	74.400	75.680	73.550	75.500	32.317	998,167
2022-02-25	73.400	75.000	73.400	74.400	31.846	839,867
2022-02-24	75.100	75.720	72.400	73.250	31.354	1,120,851
2022-02-23	73.120	75.500	73.010	75.380	32.265	1,119,026
2022-02-22	73.900	74.000	72.800	73.120	31.298	685,292
2022-02-21	74.190	74.900	73.550	74.410	31.850	541,590
2022-02-18	73.500	74.290	73.250	74.200	31.760	425,670
2022-02-17	74.000	74.770	73.420	74.170	31.747	817,739
2022-02-16	73.120	74.670	73.000	74.040	31.692	658,992
2022-02-15	72.660	73.500	72.180	73.020	31.255	513,857
2022-02-14	72.920	73.280	71.390	72.370	30.977	610,931
2022-02-11	76.600	76.840	72.920	72.930	31.217	2,109,444
2022-02-10	77.800	78.220	76.660	77.210	33.049	813,329
2022-02-09	77.380	77.970	76.930	77.920	33.353	979,328
2022-02-08	76.800	77.580	76.020	77.280	33.079	905,198

← NewerPage 19 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.