Shenzhen Bsc Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	36.520	38.170	36.020	37.780	37.189	2,511,734
2025-10-20	36.000	36.550	35.930	36.240	35.673	1,301,270
2025-10-17	36.830	37.070	35.710	35.720	35.161	2,056,111
2025-10-16	36.830	36.990	36.330	36.510	35.939	1,319,450
2025-10-15	35.870	36.940	35.820	36.830	36.254	2,369,605
2025-10-14	37.500	37.590	35.760	35.810	35.250	2,495,880
2025-10-13	35.550	37.280	35.330	37.130	36.549	2,708,520
2025-10-10	38.920	39.250	37.960	38.100	37.504	2,893,026
2025-10-09	39.230	40.450	38.910	39.300	38.685	3,805,607
2025-09-30	39.150	39.630	38.700	38.810	38.203	2,634,444
2025-09-29	38.610	39.400	38.180	39.150	38.538	2,213,105
2025-09-26	40.280	40.280	38.680	38.680	38.075	4,332,430
2025-09-25	40.800	41.630	40.360	40.430	39.798	4,399,527
2025-09-24	40.010	41.500	39.470	41.010	40.368	4,828,194
2025-09-23	42.200	42.300	39.580	40.460	39.827	7,032,056
2025-09-22	40.020	44.980	40.020	42.480	41.815	7,905,343
2025-09-19	40.350	41.380	39.240	39.450	38.833	3,454,430
2025-09-18	42.020	42.300	39.560	40.400	39.768	6,571,979
2025-09-17	40.610	42.110	40.230	41.850	41.195	6,063,205
2025-09-16	39.250	40.980	39.000	40.730	40.093	5,062,816
2025-09-15	39.700	39.900	38.920	39.210	38.597	3,394,778
2025-09-12	39.890	40.560	39.160	40.090	39.463	4,875,357
2025-09-11	39.210	40.080	38.860	39.860	39.236	5,526,001
2025-09-10	38.100	40.480	37.960	39.510	38.892	6,610,102
2025-09-09	39.700	39.880	37.570	38.000	37.406	4,752,709
2025-09-08	39.510	40.250	39.000	40.150	39.522	4,704,295
2025-09-05	37.860	40.250	37.200	39.780	39.158	5,514,637
2025-09-04	38.930	39.690	36.800	37.530	36.943	4,965,422
2025-09-03	39.490	40.100	38.410	38.670	38.065	4,825,101
2025-09-02	42.990	43.000	39.420	39.880	39.256	8,067,382
2025-09-01	40.010	44.000	39.650	43.150	42.475	13,731,580
2025-08-29	38.940	39.960	38.300	39.700	39.079	4,523,656
2025-08-28	38.920	39.630	37.400	38.910	38.301	5,871,640
2025-08-27	40.700	41.280	38.740	38.920	38.311	7,051,406
2025-08-26	39.550	41.320	39.380	40.530	39.896	8,646,249
2025-08-25	40.300	40.390	39.010	39.550	38.931	7,084,994
2025-08-22	40.200	41.350	39.800	40.270	39.640	7,867,192
2025-08-21	40.880	43.260	39.570	40.500	39.866	10,938,890
2025-08-20	39.850	43.980	38.640	41.520	40.870	10,959,210
2025-08-19	39.200	42.580	38.900	39.870	39.246	14,815,090
2025-08-18	36.900	40.800	36.700	40.000	39.374	15,964,830
2025-08-15	35.530	39.000	34.880	37.210	36.628	14,917,630
2025-08-14	34.560	34.650	33.350	33.450	32.927	2,639,190
2025-08-13	34.500	34.580	34.040	34.480	33.941	1,991,250
2025-08-12	34.670	34.750	34.230	34.420	33.882	1,965,280
2025-08-11	33.800	34.650	33.800	34.470	33.931	2,467,965
2025-08-08	33.950	34.190	33.650	33.840	33.311	2,047,135
2025-08-07	35.040	35.880	33.910	34.110	33.576	5,364,910
2025-08-06	34.910	35.060	34.550	34.870	34.324	1,531,420
2025-08-05	34.600	35.150	34.350	34.930	34.384	2,168,490
2025-08-04	33.400	34.660	33.180	34.470	33.931	2,142,357
2025-08-01	33.250	33.770	33.090	33.640	33.114	1,844,531
2025-07-31	33.870	34.170	33.130	33.270	32.750	2,399,109
2025-07-30	34.390	34.700	33.600	33.890	33.360	2,696,690
2025-07-29	33.990	35.200	33.700	34.520	33.980	4,405,843
2025-07-28	33.360	33.860	33.210	33.820	33.291	2,276,784
2025-07-25	32.720	33.390	32.650	33.260	32.740	1,753,299
2025-07-24	32.550	32.850	32.460	32.750	32.238	1,132,630
2025-07-23	32.900	32.950	32.390	32.670	32.159	2,020,213
2025-07-22	33.200	33.480	32.810	32.930	32.415	1,552,453

← NewerPage 5 of 21 · 1,212 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.