Shenzhen Bsc Technology Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 86.880 | 96.000 | 86.380 | 95.080 | 40.698 | 9,041,993 |
| 2021-11-04 | 85.350 | 87.810 | 85.350 | 86.560 | 37.051 | 2,738,265 |
| 2021-11-03 | 83.990 | 85.580 | 83.510 | 85.310 | 36.516 | 1,854,309 |
| 2021-11-02 | 84.040 | 85.340 | 82.300 | 83.410 | 35.703 | 1,879,591 |
| 2021-11-01 | 84.040 | 85.450 | 83.220 | 84.400 | 36.126 | 1,894,314 |
| 2021-10-29 | 81.080 | 84.860 | 81.080 | 84.020 | 35.964 | 2,362,725 |
| 2021-10-28 | 80.660 | 82.890 | 80.500 | 80.990 | 34.667 | 1,957,081 |
| 2021-10-27 | 85.990 | 86.900 | 81.570 | 81.590 | 34.924 | 3,191,997 |
| 2021-10-26 | 79.480 | 80.490 | 79.030 | 80.410 | 34.418 | 966,583 |
| 2021-10-25 | 78.450 | 79.590 | 78.010 | 79.500 | 34.029 | 615,404 |
| 2021-10-22 | 77.800 | 78.750 | 77.800 | 78.450 | 33.579 | 347,130 |
| 2021-10-21 | 78.880 | 78.880 | 77.900 | 78.090 | 33.425 | 805,979 |
| 2021-10-20 | 79.880 | 80.130 | 78.900 | 78.940 | 33.789 | 597,869 |
| 2021-10-19 | 79.010 | 80.100 | 79.010 | 79.910 | 34.204 | 685,042 |
| 2021-10-18 | 79.690 | 79.690 | 78.800 | 79.310 | 33.948 | 608,594 |
| 2021-10-15 | 80.100 | 80.760 | 78.880 | 79.720 | 34.123 | 841,079 |
| 2021-10-14 | 81.600 | 82.890 | 80.700 | 80.760 | 34.568 | 1,151,458 |
← NewerPage 21 of 21 · 1,217 trading days
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.