Shenzhen Bsc Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	33.170	33.270	32.820	33.200	32.681	1,727,670
2025-07-18	33.520	33.550	32.850	33.040	32.523	1,867,117
2025-07-17	32.600	33.600	32.440	33.410	32.887	3,662,310
2025-07-16	32.280	33.200	32.130	32.500	31.992	1,931,451
2025-07-15	32.550	32.750	31.930	32.320	31.814	1,705,880
2025-07-14	32.250	32.530	32.130	32.520	32.011	1,310,170
2025-07-11	32.250	32.400	31.940	32.250	31.745	1,630,920
2025-07-10	32.860	32.940	32.090	32.250	31.745	2,117,898
2025-07-09	32.920	33.260	32.670	32.820	32.307	2,217,610
2025-07-08	32.970	33.440	32.740	32.910	32.395	2,828,459
2025-07-07	32.700	33.150	32.510	32.930	32.415	1,325,581
2025-07-04	33.830	33.950	32.700	32.850	32.336	2,996,180
2025-07-03	32.800	33.990	32.800	33.990	33.458	3,091,940
2025-07-02	33.800	33.900	32.700	32.900	32.385	3,486,833
2025-07-01	34.400	34.620	33.340	33.940	33.409	4,454,123
2025-06-30	34.510	34.980	33.830	34.300	33.763	4,348,850
2025-06-27	34.290	34.880	33.770	34.500	33.960	5,729,000
2025-06-26	34.500	35.470	33.900	33.910	33.380	7,049,860
2025-06-25	33.430	35.390	32.750	35.100	34.551	12,131,030
2025-06-24	31.160	35.680	31.080	34.350	33.813	11,723,980
2025-06-23	30.410	31.150	30.200	31.110	30.623	2,055,752
2025-06-20	31.060	31.800	30.780	30.820	30.338	2,296,543
2025-06-19	32.150	32.750	30.990	31.210	30.722	4,078,927
2025-06-18	30.940	33.440	30.500	32.350	31.844	5,349,227
2025-06-17	30.390	31.200	30.230	31.150	30.663	2,937,653
2025-06-16	29.990	30.680	29.900	30.390	29.915	2,057,113
2025-06-13	30.010	31.030	29.900	30.260	29.787	3,339,010
2025-06-12	29.410	30.660	29.340	30.290	29.816	4,442,738
2025-06-11	28.800	29.360	28.780	29.290	28.832	983,049
2025-06-10	29.280	29.370	28.550	28.870	28.418	1,208,690
2025-06-09	29.280	29.380	29.010	29.270	28.812	932,390
2025-06-06	29.140	29.330	28.940	29.180	28.724	1,074,030
2025-06-05	28.620	29.220	28.550	29.160	28.704	1,477,520
2025-06-04	28.340	28.680	28.200	28.570	28.123	981,590
2025-06-03	28.130	28.380	27.720	28.300	27.857	738,300
2025-05-30	28.680	28.680	28.060	28.130	27.690	935,066
2025-05-29	28.180	28.720	28.080	28.720	28.271	1,128,180
2025-05-28	27.860	28.310	27.860	28.090	27.651	674,530
2025-05-27	28.200	28.220	27.720	27.950	27.513	827,730
2025-05-26	27.980	28.150	27.760	28.080	27.641	909,840
2025-05-23	28.630	28.640	27.840	27.980	27.542	1,487,171
2025-05-22	29.010	29.880	28.810	29.300	28.251	2,027,851
2025-05-21	29.490	29.490	28.800	29.070	28.029	1,318,000
2025-05-20	29.070	29.400	28.770	29.340	28.290	859,020
2025-05-19	29.100	29.280	28.700	29.100	28.058	854,550
2025-05-16	28.820	29.280	28.640	29.100	28.058	877,633
2025-05-15	29.100	29.360	28.820	28.820	27.788	896,190
2025-05-14	29.190	29.500	28.900	29.230	28.184	1,198,200
2025-05-13	29.890	29.990	29.210	29.250	28.203	1,549,210
2025-05-12	29.030	29.600	29.030	29.350	28.299	1,297,540
2025-05-09	29.190	29.190	28.540	28.810	27.779	1,054,371
2025-05-08	28.700	29.320	28.590	29.210	28.164	1,396,810
2025-05-07	29.230	29.560	28.460	28.780	27.750	1,477,090
2025-05-06	28.060	28.710	28.050	28.700	27.673	1,215,700
2025-04-30	27.570	28.160	27.550	27.990	26.988	1,245,646
2025-04-29	27.310	27.800	27.060	27.550	26.564	1,013,570
2025-04-28	27.690	27.750	27.150	27.320	26.342	1,117,300
2025-04-25	27.560	27.900	27.450	27.660	26.670	1,140,320
2025-04-24	28.370	28.370	27.440	27.560	26.573	1,427,130
2025-04-23	27.450	28.090	27.450	28.000	26.998	2,164,340

← NewerPage 6 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.