Shenzhen Bsc Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	35.950	36.650	35.680	36.500	35.929	2,365,350
2026-01-14	36.100	36.750	35.460	36.000	35.437	2,727,062
2026-01-13	37.000	37.260	35.930	35.980	35.417	2,649,560
2026-01-12	35.760	36.980	35.610	36.800	36.224	3,286,090
2026-01-09	35.200	35.750	35.180	35.710	35.151	1,975,442
2026-01-08	35.200	35.480	35.100	35.440	34.886	1,890,593
2026-01-07	35.100	35.350	34.880	35.320	34.767	2,569,806
2026-01-06	34.870	35.150	34.620	35.050	34.502	1,836,398
2026-01-05	34.390	34.970	34.390	34.800	34.256	2,131,088
2025-12-31	34.160	34.800	33.600	34.350	33.813	1,895,820
2025-12-30	33.730	34.080	33.520	33.840	33.311	948,080
2025-12-29	34.230	34.390	33.810	33.840	33.311	1,407,465
2025-12-26	34.680	34.680	34.090	34.230	33.695	1,301,538
2025-12-25	34.550	34.750	34.370	34.690	34.147	1,015,288
2025-12-24	33.960	34.600	33.820	34.540	34.000	1,525,430
2025-12-23	34.190	34.400	33.710	33.950	33.419	1,092,305
2025-12-22	33.840	34.460	33.760	34.130	33.596	1,300,560
2025-12-19	33.750	33.990	33.650	33.740	33.212	956,540
2025-12-18	33.230	33.980	33.120	33.700	33.173	1,492,880
2025-12-17	33.480	33.600	32.520	33.330	32.809	1,440,533
2025-12-16	33.700	33.780	32.900	33.260	32.740	1,162,140
2025-12-15	34.000	34.380	33.560	33.700	33.173	1,221,670
2025-12-12	33.890	34.460	33.510	34.130	33.596	1,380,750
2025-12-11	34.670	34.750	33.960	33.970	33.439	1,475,097
2025-12-10	34.400	34.770	34.180	34.660	34.118	1,668,430
2025-12-09	34.900	35.200	34.530	34.550	34.010	1,772,125
2025-12-08	34.900	35.350	34.610	35.160	34.610	2,288,520
2025-12-05	34.320	34.900	34.000	34.730	34.187	1,750,910
2025-12-04	35.000	35.130	34.200	34.290	33.754	2,140,413
2025-12-03	35.310	35.570	34.600	35.120	34.571	4,282,223
2025-12-02	34.530	35.880	34.310	35.720	35.161	6,858,744
2025-12-01	33.540	34.900	33.400	34.400	33.862	2,331,473
2025-11-28	33.470	33.570	33.030	33.460	32.937	1,431,898
2025-11-27	32.920	34.500	32.920	33.600	33.074	2,406,843
2025-11-26	33.200	33.630	32.780	32.900	32.385	1,206,900
2025-11-25	32.940	33.870	32.760	33.200	32.681	1,457,351
2025-11-24	32.600	33.020	32.290	32.730	32.218	1,040,260
2025-11-21	33.500	33.830	32.210	32.370	31.864	1,793,140
2025-11-20	34.330	34.460	33.560	33.720	33.192	1,134,940
2025-11-19	34.600	34.740	33.710	34.030	33.498	1,426,583
2025-11-18	34.680	34.740	34.300	34.470	33.931	938,584
2025-11-17	35.050	35.050	34.390	34.550	34.010	886,570
2025-11-14	35.240	35.290	34.510	34.510	33.970	1,359,170
2025-11-13	35.180	35.490	34.910	35.240	34.689	926,583
2025-11-12	35.450	35.610	34.920	35.220	34.669	981,640
2025-11-11	35.640	35.940	35.250	35.470	34.915	894,230
2025-11-10	35.810	35.810	35.050	35.470	34.915	1,144,660
2025-11-07	35.780	35.860	35.310	35.600	35.043	938,125
2025-11-06	35.940	35.960	35.360	35.900	35.338	1,058,231
2025-11-05	34.930	35.910	34.700	35.720	35.161	1,364,660
2025-11-04	36.630	36.630	34.990	35.280	34.728	2,251,320
2025-11-03	36.450	36.680	35.920	36.630	36.057	1,402,480
2025-10-31	36.350	36.880	36.180	36.650	36.077	1,736,138
2025-10-30	37.000	37.150	36.170	36.180	35.614	1,836,410
2025-10-29	37.350	37.470	36.720	37.180	36.598	1,458,887
2025-10-28	37.400	37.990	37.010	37.170	36.589	2,298,659
2025-10-27	37.850	38.270	37.210	37.730	37.140	2,622,600
2025-10-24	37.380	38.350	37.350	38.290	37.691	1,884,700
2025-10-23	37.120	37.410	36.550	37.160	36.579	913,700
2025-10-22	37.450	37.680	37.050	37.130	36.549	1,488,849

← NewerPage 4 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.