Shenzhen Bsc Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	27.920	28.740	27.920	28.600	27.576	2,082,440
2025-01-16	27.950	28.290	27.570	28.120	27.113	1,928,840
2025-01-15	28.050	28.220	27.690	27.800	26.805	1,481,453
2025-01-14	27.000	28.070	26.850	28.050	27.046	2,086,819
2025-01-13	26.850	27.130	26.310	26.880	25.918	1,468,690
2025-01-10	28.000	28.270	26.970	26.970	26.004	1,615,800
2025-01-09	27.650	28.500	27.640	28.030	27.026	1,943,220
2025-01-08	28.010	28.140	26.730	27.710	26.718	2,386,133
2025-01-07	27.120	28.340	26.990	28.240	27.229	2,129,468
2025-01-06	27.220	27.850	26.500	27.160	26.188	2,209,817
2025-01-03	28.710	29.000	27.100	27.440	26.458	2,932,640
2025-01-02	29.670	29.870	28.220	28.540	27.518	2,631,400
2024-12-31	31.640	31.700	29.820	29.870	28.801	3,185,921
2024-12-30	31.270	32.150	30.450	31.630	30.498	2,444,300
2024-12-27	31.300	31.910	31.040	31.380	30.257	2,188,230
2024-12-26	30.660	31.490	30.400	31.300	30.179	1,761,450
2024-12-25	31.520	31.670	30.400	30.670	29.572	2,326,370
2024-12-24	31.520	32.080	30.810	31.630	30.498	2,642,210
2024-12-23	32.620	32.920	30.990	31.300	30.179	3,509,780
2024-12-20	31.710	33.000	31.170	32.700	31.529	6,003,900
2024-12-19	30.860	32.300	30.610	32.190	31.038	3,148,440
2024-12-18	30.800	31.560	30.130	31.200	30.083	1,992,203
2024-12-17	31.590	32.140	30.450	30.550	29.456	2,278,630
2024-12-16	32.080	32.370	31.360	31.610	30.478	2,388,382
2024-12-13	32.090	32.690	32.000	32.080	30.931	2,584,239
2024-12-12	32.080	32.490	31.720	32.300	31.144	2,328,624
2024-12-11	31.440	32.270	31.370	32.130	30.980	2,647,442
2024-12-10	32.480	32.590	31.510	31.600	30.469	3,177,569
2024-12-09	31.780	31.950	31.200	31.590	30.459	2,093,460
2024-12-06	31.390	31.680	31.010	31.560	30.430	2,465,960
2024-12-05	31.030	31.720	30.830	31.390	30.266	2,503,343
2024-12-04	31.140	31.390	30.600	30.860	29.755	1,817,470
2024-12-03	31.280	31.330	30.800	31.240	30.122	1,968,340
2024-12-02	30.580	31.200	30.340	31.190	30.073	2,675,550
2024-11-29	30.100	30.800	29.570	30.450	29.360	2,024,966
2024-11-28	30.750	30.850	30.000	30.110	29.032	1,935,495
2024-11-27	29.200	30.700	28.630	30.680	29.582	2,378,780
2024-11-26	29.650	30.230	29.390	29.510	28.454	1,577,520
2024-11-25	29.500	29.810	28.830	29.770	28.704	2,427,760
2024-11-22	30.680	31.510	29.320	29.350	28.299	3,044,220
2024-11-21	31.150	31.430	30.320	30.910	29.803	2,093,010
2024-11-20	31.010	31.420	30.780	31.330	30.208	2,437,702
2024-11-19	29.910	31.240	29.890	31.150	30.035	2,525,232
2024-11-18	31.600	31.850	29.750	30.030	28.955	3,383,801
2024-11-15	31.350	32.830	31.300	31.320	30.199	4,027,127
2024-11-14	32.350	32.680	31.300	31.350	30.228	2,529,300
2024-11-13	32.320	32.690	31.610	32.520	31.356	2,964,340
2024-11-12	32.980	33.420	32.060	32.530	31.365	4,517,150
2024-11-11	31.860	32.840	31.780	32.810	31.635	3,792,218
2024-11-08	32.100	32.380	31.560	31.860	30.719	4,207,860
2024-11-07	30.810	31.700	30.700	31.700	30.565	3,364,258
2024-11-06	31.360	31.590	30.710	31.020	29.909	3,691,620
2024-11-05	30.300	31.280	30.090	31.160	30.044	3,175,106
2024-11-04	29.150	30.300	29.060	30.300	29.215	2,125,070
2024-11-01	30.700	30.940	29.240	29.270	28.222	3,433,550
2024-10-31	31.200	31.410	30.280	31.110	29.996	3,216,731
2024-10-30	30.550	31.370	30.450	31.050	29.938	3,146,321
2024-10-29	31.680	31.820	30.570	30.610	29.514	3,451,990
2024-10-28	31.150	31.700	30.710	31.650	30.517	3,539,339
2024-10-25	30.500	31.490	30.500	31.190	30.073	3,760,083

← NewerPage 8 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.