Shenzhen Bsc Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	38.470	39.060	34.890	35.340	35.340	4,243,802
2026-07-16	40.810	42.490	38.360	38.880	38.880	2,905,960
2026-07-15	41.190	42.670	40.090	40.810	40.810	2,385,270
2026-07-14	41.850	42.310	39.680	41.010	41.010	2,102,291
2026-07-13	44.860	44.860	40.810	41.060	41.060	2,853,020
2026-07-10	47.400	48.440	44.850	44.950	44.950	2,314,560
2026-07-09	44.380	47.720	43.480	47.500	47.500	2,964,012
2026-07-08	45.000	46.050	43.470	43.560	43.560	2,412,342
2026-07-07	48.250	48.250	44.610	44.940	44.940	2,400,153
2026-07-06	49.270	50.350	46.560	47.740	47.740	2,894,700
2026-07-03	50.450	51.140	48.730	49.300	49.300	2,755,966
2026-07-02	51.420	53.300	50.400	50.990	50.990	3,630,307
2026-07-01	49.400	52.680	49.000	52.330	52.330	4,917,190
2026-06-30	46.530	52.090	45.800	50.500	50.500	7,065,343
2026-06-29	48.610	49.090	44.230	45.710	45.710	6,387,647
2026-06-26	51.920	54.200	48.830	49.580	49.580	6,610,054
2026-06-25	57.350	57.540	52.600	53.660	53.660	5,656,553
2026-06-24	58.000	58.720	55.510	57.350	57.350	5,538,766
2026-06-23	56.930	59.780	56.530	58.420	58.420	7,764,614
2026-06-22	49.500	58.700	48.000	58.280	58.280	11,854,834
2026-06-18	45.050	52.250	44.220	49.500	49.500	9,057,027
2026-06-17	44.510	45.070	44.000	45.050	45.050	3,208,194
2026-06-16	43.880	45.480	43.580	44.690	44.690	3,210,445
2026-06-15	43.440	44.600	42.720	44.320	44.320	3,195,350
2026-06-12	43.760	45.890	42.600	42.960	42.960	4,037,405
2026-06-11	42.860	43.970	41.890	43.700	43.700	3,631,795
2026-06-10	42.500	43.790	42.160	43.490	43.490	3,517,385
2026-06-09	43.990	44.100	41.880	43.170	43.170	5,071,814
2026-06-08	41.000	44.430	40.650	43.990	43.990	5,840,869
2026-06-05	41.880	43.880	41.580	42.770	42.770	4,580,541
2026-06-04	40.140	42.740	39.550	42.150	42.150	3,923,887
2026-06-03	40.000	42.530	39.510	41.000	41.000	4,228,610
2026-06-02	38.810	39.940	38.560	39.700	39.700	3,753,596
2026-06-01	38.730	39.880	38.260	38.770	38.770	3,597,042
2026-05-29	40.300	40.300	38.200	39.130	39.130	4,683,342
2026-05-28	39.360	40.480	38.900	40.140	40.140	2,811,224
2026-05-27	39.150	39.780	38.670	39.370	39.370	3,516,698
2026-05-26	39.610	41.850	38.500	39.450	39.450	3,589,125
2026-05-25	38.060	39.880	37.880	39.620	39.620	5,227,677
2026-05-22	37.260	38.480	37.060	38.350	37.750	3,273,061
2026-05-21	37.160	37.850	36.520	36.670	36.096	4,676,715
2026-05-20	37.240	37.760	37.010	37.160	36.579	2,129,940
2026-05-19	36.500	37.590	36.210	37.540	36.953	2,255,620
2026-05-18	36.000	36.930	35.670	36.540	35.968	2,098,620
2026-05-15	36.550	37.110	35.900	36.120	35.555	3,086,315
2026-05-14	36.210	37.310	35.780	36.560	35.988	3,602,291
2026-05-13	34.930	36.330	34.400	36.190	35.624	3,377,229
2026-05-12	34.550	35.080	34.240	34.970	34.423	3,527,559
2026-05-11	33.900	35.180	33.580	34.740	34.197	3,936,621
2026-05-08	33.390	33.610	32.820	33.550	33.025	1,971,371
2026-05-07	32.500	33.580	32.250	33.550	33.025	2,875,020
2026-05-06	33.100	33.520	32.330	32.400	31.893	2,961,211
2026-04-30	32.300	33.070	31.950	32.850	32.336	2,473,833
2026-04-29	32.010	33.170	32.000	32.270	31.765	2,604,102
2026-04-28	33.350	33.460	31.950	32.200	31.696	3,388,110
2026-04-27	33.100	34.500	31.900	33.830	33.301	6,360,683
2026-04-24	33.860	35.100	33.010	33.170	32.651	6,007,582
2026-04-23	35.500	35.950	33.560	34.280	33.744	10,151,000
2026-04-22	36.920	39.740	36.590	39.070	38.459	5,570,435
2026-04-21	36.650	36.830	35.960	36.750	36.175	2,053,480

← NewerPage 2 of 5 · 242 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.