Shenzhen Bsc Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	76.170	77.090	75.710	76.930	32.929	1,004,370
2022-01-28	77.140	77.600	75.600	76.150	32.595	856,169
2022-01-27	78.480	78.490	76.000	76.390	32.698	843,107
2022-01-26	77.910	78.750	77.310	78.500	33.601	666,308
2022-01-25	79.510	79.510	77.800	77.930	33.357	949,000
2022-01-24	79.550	80.000	78.670	79.160	33.883	846,648
2022-01-21	81.000	81.530	78.500	79.550	34.050	1,420,529
2022-01-20	86.750	86.980	80.880	81.050	34.692	2,490,860
2022-01-19	85.970	86.940	85.710	86.750	37.132	646,799
2022-01-18	87.520	88.150	85.900	86.200	36.897	1,089,269
2022-01-17	85.660	87.770	85.260	87.500	37.453	1,108,826
2022-01-14	86.690	87.150	85.000	85.680	36.674	1,315,229
2022-01-13	88.500	88.500	86.590	86.690	37.107	1,087,994
2022-01-12	87.380	88.780	87.350	88.100	37.710	1,104,555
2022-01-11	88.010	88.610	87.130	87.330	37.380	963,689
2022-01-10	87.780	88.380	86.800	88.280	37.787	874,061
2022-01-07	88.210	89.430	87.360	87.770	37.569	1,367,032
2022-01-06	89.880	90.050	87.310	88.920	38.061	1,905,427
2022-01-05	92.360	92.680	89.510	90.370	38.682	1,582,363
2022-01-04	89.950	92.980	89.890	92.220	39.474	2,251,916
2021-12-31	89.950	90.540	89.400	89.950	38.502	895,651
2021-12-30	90.010	90.960	89.800	89.950	38.502	1,040,900
2021-12-29	90.900	90.970	89.600	90.000	38.523	963,009
2021-12-28	89.150	91.550	88.460	90.980	38.943	1,619,674
2021-12-27	90.020	91.400	88.510	89.150	38.159	1,525,565
2021-12-24	89.000	90.090	86.500	90.020	38.532	2,478,630
2021-12-23	88.610	89.980	88.080	88.940	38.070	1,482,937
2021-12-22	88.300	88.800	87.510	88.630	37.937	908,984
2021-12-21	86.960	88.150	86.710	88.000	37.667	771,982
2021-12-20	87.510	87.870	86.410	86.980	37.231	1,080,329
2021-12-17	89.510	90.280	87.410	87.510	37.458	1,745,676
2021-12-16	89.440	90.980	88.810	90.300	38.652	1,427,369
2021-12-15	90.910	91.360	88.850	89.000	38.095	1,672,598
2021-12-14	90.010	92.550	90.010	90.670	38.810	1,618,889
2021-12-13	90.080	91.250	88.900	90.220	38.617	1,597,483
2021-12-10	88.450	90.520	87.600	90.200	38.609	1,538,475
2021-12-09	88.500	89.530	88.160	88.620	37.933	1,365,631
2021-12-08	87.100	88.850	87.040	88.790	38.005	1,694,747
2021-12-07	89.180	89.300	86.390	86.600	37.068	2,226,685
2021-12-06	93.830	93.990	88.220	88.390	37.834	3,514,616
2021-12-03	94.790	97.970	93.340	93.430	39.991	2,801,227
2021-12-02	99.010	100.18	94.220	94.800	40.578	3,425,229
2021-12-01	94.210	101.56	93.650	100.00	42.804	4,291,485
2021-11-30	96.600	97.740	93.400	94.210	40.325	3,306,907
2021-11-29	95.950	98.600	95.110	96.600	41.348	2,651,464
2021-11-26	98.860	100.50	96.640	97.280	41.639	3,221,590
2021-11-25	102.50	103.15	99.300	100.15	42.868	3,894,568
2021-11-24	97.570	103.59	97.000	102.46	43.857	6,570,174
2021-11-23	93.110	99.680	92.300	97.900	41.905	4,983,155
2021-11-22	92.210	94.360	92.060	93.780	40.141	2,681,036
2021-11-19	90.860	92.330	90.160	91.500	39.165	2,228,035
2021-11-18	94.000	94.000	90.730	90.850	38.887	2,557,510
2021-11-17	93.190	93.960	91.230	93.300	39.936	2,704,285
2021-11-16	96.860	97.460	93.000	93.200	39.893	3,488,357
2021-11-15	99.060	100.48	96.000	96.860	41.460	4,551,555
2021-11-12	94.050	101.00	93.880	99.870	42.748	4,992,701
2021-11-11	96.300	97.970	93.800	94.350	40.385	3,741,879
2021-11-10	95.500	96.800	94.610	96.520	41.314	2,810,259
2021-11-09	97.290	98.950	95.500	96.050	41.113	3,685,324
2021-11-08	94.550	99.780	92.080	97.400	41.691	7,497,676

← NewerPage 20 of 21 · 1,217 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.