Shenzhen Bsc Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	37.210	37.600	36.620	36.720	36.146	2,042,170
2026-04-17	38.010	38.060	36.850	37.210	36.628	2,860,759
2026-04-16	37.380	38.100	37.230	37.950	37.356	1,939,200
2026-04-15	37.530	38.490	37.410	37.430	36.844	2,076,326
2026-04-14	37.960	38.280	37.150	37.520	36.933	2,205,093
2026-04-13	38.210	38.620	37.610	37.680	37.091	2,040,156
2026-04-10	38.080	38.880	37.870	38.110	37.514	2,310,410
2026-04-09	37.590	38.080	37.390	37.700	37.110	1,554,710
2026-04-08	36.410	37.830	36.400	37.780	37.189	2,395,652
2026-04-07	35.550	36.180	35.300	35.700	35.142	1,321,050
2026-04-03	36.490	36.500	35.070	35.480	34.925	1,248,850
2026-04-02	37.110	37.110	35.800	36.230	35.663	1,638,462
2026-04-01	36.770	37.300	36.510	37.110	36.529	1,921,399
2026-03-31	35.430	36.960	35.430	36.330	35.762	2,729,610
2026-03-30	35.350	35.700	34.920	35.630	35.073	1,232,370
2026-03-27	34.840	36.000	34.390	35.660	35.102	1,527,956
2026-03-26	35.120	35.770	34.640	34.910	34.364	1,813,993
2026-03-25	34.480	35.380	34.480	35.120	34.571	1,831,240
2026-03-24	34.320	34.640	33.320	34.440	33.901	3,527,730
2026-03-23	35.010	35.520	32.830	33.300	32.779	5,528,570
2026-03-20	37.450	37.880	36.020	36.070	35.506	1,876,780
2026-03-19	37.900	38.320	37.060	37.220	36.638	1,534,851
2026-03-18	38.100	38.490	37.630	38.420	37.819	1,583,027
2026-03-17	39.010	39.190	37.650	37.800	37.209	1,842,555
2026-03-16	38.230	38.950	37.370	38.850	38.242	3,014,116
2026-03-13	38.360	38.700	37.910	37.960	37.366	1,706,610
2026-03-12	38.850	39.060	37.900	38.700	38.095	1,789,710
2026-03-11	38.970	39.180	38.380	38.940	38.331	2,529,560
2026-03-10	37.000	39.180	36.990	38.700	38.095	3,960,368
2026-03-09	36.420	36.980	35.110	36.490	35.919	2,381,904
2026-03-06	37.070	37.320	36.480	37.070	36.490	1,021,980
2026-03-05	36.620	37.570	36.620	36.990	36.411	1,601,141
2026-03-04	36.100	36.530	35.730	36.050	35.486	1,587,464
2026-03-03	37.950	38.210	36.180	36.180	35.614	2,594,910
2026-03-02	38.170	38.640	37.680	37.930	37.337	2,635,996
2026-02-27	39.080	39.700	38.600	38.960	38.351	2,097,864
2026-02-26	38.920	39.360	38.720	39.320	38.705	2,755,732
2026-02-25	38.700	38.800	38.220	38.790	38.183	2,082,237
2026-02-24	38.450	38.820	37.880	38.700	38.095	2,707,910
2026-02-13	37.790	38.880	37.650	38.070	37.474	2,817,299
2026-02-12	37.770	38.200	37.530	37.880	37.287	1,503,023
2026-02-11	37.390	38.150	37.250	37.700	37.110	1,562,613
2026-02-10	37.360	38.100	37.360	37.390	36.805	1,719,061
2026-02-09	36.680	37.840	36.640	37.350	36.766	2,552,716
2026-02-06	36.050	36.960	35.610	36.410	35.840	1,412,546
2026-02-05	35.960	36.370	35.930	36.050	35.486	751,942
2026-02-04	36.230	36.660	35.920	36.290	35.722	1,143,509
2026-02-03	35.710	36.660	35.470	36.480	35.909	1,440,798
2026-02-02	35.770	36.600	35.380	35.450	34.895	1,278,033
2026-01-30	35.940	36.480	35.460	36.290	35.722	1,592,128
2026-01-29	36.660	37.000	35.830	36.020	35.457	1,829,050
2026-01-28	37.170	37.530	36.630	36.820	36.244	1,545,950
2026-01-27	36.840	37.600	35.800	37.340	36.756	2,372,903
2026-01-26	37.570	37.680	36.510	36.840	36.264	1,989,403
2026-01-23	37.350	37.550	36.990	37.550	36.963	1,955,017
2026-01-22	37.320	38.740	37.110	37.180	36.598	2,273,152
2026-01-21	36.600	37.170	36.360	37.040	36.461	1,451,305
2026-01-20	36.860	37.090	36.240	36.680	36.106	1,495,844
2026-01-19	37.200	37.380	36.840	36.880	36.303	1,589,605
2026-01-16	36.800	37.330	36.380	37.200	36.618	2,575,875

← NewerPage 3 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.