Shenzhen Bsc Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	27.190	27.450	27.010	27.290	26.313	1,588,910
2025-04-21	26.920	27.450	26.700	27.370	26.390	1,883,233
2025-04-18	26.560	27.860	26.380	27.230	26.255	2,666,705
2025-04-17	26.120	26.790	26.090	26.540	25.590	1,123,110
2025-04-16	26.660	26.820	25.740	26.380	25.436	1,508,370
2025-04-15	26.880	27.250	26.550	26.840	25.879	1,050,500
2025-04-14	27.730	27.740	26.940	27.040	26.072	2,192,009
2025-04-11	25.900	26.740	25.840	26.470	25.522	2,018,290
2025-04-10	26.800	27.560	26.130	26.220	25.281	3,148,280
2025-04-09	25.000	25.940	23.500	25.730	24.809	2,548,170
2025-04-08	25.570	26.760	24.850	25.520	24.606	2,519,241
2025-04-07	28.700	28.700	24.580	25.120	24.221	3,430,483
2025-04-03	31.100	31.500	30.200	30.480	29.389	1,673,900
2025-04-02	30.680	31.770	30.680	31.430	30.305	1,659,600
2025-04-01	30.860	31.300	30.660	30.790	29.688	1,262,810
2025-03-31	30.370	30.840	29.990	30.620	29.524	1,730,570
2025-03-28	30.960	31.180	30.610	30.610	29.514	1,095,370
2025-03-27	31.050	31.390	30.300	30.950	29.842	1,538,980
2025-03-26	30.840	31.450	30.730	31.120	30.006	1,331,318
2025-03-25	31.100	31.270	30.560	30.840	29.736	1,394,870
2025-03-24	31.690	31.950	30.290	31.060	29.948	2,277,499
2025-03-21	32.620	32.720	31.620	31.700	30.565	2,439,290
2025-03-20	32.590	33.200	32.500	32.730	31.558	1,827,450
2025-03-19	33.030	33.200	32.500	32.710	31.539	2,214,389
2025-03-18	33.330	33.400	32.880	33.190	32.002	2,754,234
2025-03-17	33.280	33.650	33.100	33.340	32.146	2,922,120
2025-03-14	33.840	34.070	32.660	33.300	32.108	3,943,929
2025-03-13	33.440	34.100	32.530	33.250	32.060	3,719,481
2025-03-12	32.860	33.890	32.810	33.600	32.397	5,064,393
2025-03-11	32.360	32.970	32.320	32.720	31.549	2,569,441
2025-03-10	32.830	33.580	32.640	32.950	31.770	3,740,179
2025-03-07	32.650	33.770	32.300	33.100	31.915	6,201,091
2025-03-06	32.730	33.140	32.550	32.650	31.481	5,191,963
2025-03-05	32.470	32.760	31.930	32.710	31.539	6,351,791
2025-03-04	30.400	34.270	30.300	33.150	31.963	8,948,574
2025-03-03	30.750	31.160	30.230	30.460	29.369	2,223,991
2025-02-28	31.500	31.630	30.390	30.530	29.437	2,424,970
2025-02-27	32.000	32.140	30.930	31.700	30.565	2,926,614
2025-02-26	31.590	32.180	31.380	31.900	30.758	3,153,652
2025-02-25	31.000	31.880	30.750	31.620	30.488	3,190,971
2025-02-24	31.300	31.660	30.920	31.220	30.102	2,915,340
2025-02-21	30.820	32.130	30.600	31.480	30.353	4,605,800
2025-02-20	30.030	31.090	29.830	30.840	29.736	3,905,720
2025-02-19	29.280	29.960	29.280	29.960	28.887	1,835,290
2025-02-18	29.980	30.240	29.210	29.280	28.232	1,633,553
2025-02-17	29.980	30.330	29.690	30.070	28.993	1,623,520
2025-02-14	30.150	30.150	29.690	29.910	28.839	1,591,610
2025-02-13	30.770	30.770	29.850	29.960	28.887	1,774,914
2025-02-12	30.440	30.700	30.200	30.680	29.582	1,935,861
2025-02-11	30.400	30.540	30.110	30.400	29.312	1,748,962
2025-02-10	30.250	30.560	29.780	30.540	29.447	2,280,950
2025-02-07	30.100	30.800	29.860	30.100	29.022	2,290,623
2025-02-06	29.070	30.050	28.920	30.050	28.974	1,963,101
2025-02-05	28.990	29.420	28.720	29.090	28.049	1,784,880
2025-01-27	29.330	29.590	28.620	28.690	27.663	1,282,940
2025-01-24	28.680	29.370	28.610	29.300	28.251	1,323,640
2025-01-23	29.400	29.680	28.830	28.830	27.798	1,690,360
2025-01-22	28.980	29.450	28.980	29.130	28.087	1,427,420
2025-01-21	29.150	29.260	28.650	29.200	28.155	1,396,760
2025-01-20	28.730	29.280	28.620	29.090	28.049	1,675,896

← NewerPage 7 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.