Shenzhen Bsc Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	30.400	30.740	30.070	30.390	29.302	2,287,386
2024-10-23	31.000	31.200	30.640	30.760	29.659	4,100,613
2024-10-22	31.300	31.780	30.950	31.420	30.295	3,265,450
2024-10-21	31.000	32.230	31.000	31.400	30.276	5,220,540
2024-10-18	29.450	31.730	29.380	31.000	29.890	5,293,037
2024-10-17	29.190	30.110	29.170	29.400	28.347	3,481,230
2024-10-16	28.690	29.300	28.530	28.830	27.798	2,326,065
2024-10-15	29.700	30.380	29.100	29.170	28.126	3,194,470
2024-10-14	29.180	30.020	28.320	29.950	28.878	3,477,418
2024-10-11	30.550	30.550	28.600	29.020	27.981	3,619,352
2024-10-10	31.180	32.030	30.300	30.640	29.543	4,112,930
2024-10-09	33.470	34.140	30.730	30.730	29.630	6,777,658
2024-10-08	37.000	37.000	32.000	35.190	33.930	10,066,170
2024-09-30	28.500	31.900	28.070	31.310	30.189	8,331,418
2024-09-27	26.300	27.900	26.210	27.560	26.573	5,100,766
2024-09-26	25.250	25.990	25.010	25.990	25.060	2,386,823
2024-09-25	25.420	25.950	25.100	25.170	24.269	2,757,038
2024-09-24	24.390	25.230	23.940	25.230	24.327	2,490,388
2024-09-23	24.050	24.700	23.910	24.270	23.401	1,278,270
2024-09-20	24.250	24.600	24.020	24.100	23.237	1,069,700
2024-09-19	23.820	24.600	23.820	24.250	23.382	1,335,060
2024-09-18	24.320	24.450	23.500	23.880	23.025	1,241,858
2024-09-13	24.910	25.100	24.320	24.320	23.449	1,336,160
2024-09-12	25.430	25.650	24.880	24.900	24.009	1,335,985
2024-09-11	25.750	25.990	25.220	25.380	24.471	1,241,400
2024-09-10	25.710	26.090	25.300	25.940	25.011	1,304,720
2024-09-09	25.850	26.150	25.520	25.710	24.790	1,194,501
2024-09-06	26.730	26.980	25.800	25.800	24.876	1,723,699
2024-09-05	26.660	27.080	26.370	26.740	25.783	1,879,970
2024-09-04	26.550	27.190	25.790	26.610	25.657	3,073,559
2024-09-03	26.160	27.350	26.070	26.890	25.927	2,995,725
2024-09-02	26.920	27.170	26.070	26.160	25.223	2,360,651
2024-08-30	26.720	27.540	26.580	27.070	26.101	4,736,971
2024-08-29	25.280	26.990	25.080	26.700	25.744	3,549,549
2024-08-28	25.290	25.630	24.810	25.330	24.423	1,431,560
2024-08-27	26.120	26.320	25.290	25.350	24.442	1,837,966
2024-08-26	25.800	26.580	25.710	26.420	25.474	1,955,554
2024-08-23	25.380	26.140	25.060	25.900	24.973	2,361,545
2024-08-22	26.730	26.900	25.640	25.690	24.770	3,139,575
2024-08-21	26.300	27.440	26.300	26.790	25.831	2,599,370
2024-08-20	27.480	27.510	26.480	26.590	25.638	2,799,354
2024-08-19	28.400	28.400	26.870	26.990	26.024	4,420,440
2024-08-16	27.500	29.350	27.370	28.720	27.692	6,236,824
2024-08-15	27.170	27.820	27.140	27.370	26.390	2,941,775
2024-08-14	26.990	27.780	26.820	27.390	26.409	2,947,313
2024-08-13	26.250	27.120	26.250	26.990	26.024	1,868,567
2024-08-12	26.830	27.150	26.130	26.380	25.436	1,981,510
2024-08-09	27.110	27.380	26.940	27.050	26.082	2,047,677
2024-08-08	26.800	27.150	26.000	26.870	25.908	2,597,186
2024-08-07	26.800	27.430	26.790	27.000	26.033	1,975,930
2024-08-06	27.180	27.370	26.560	27.070	26.101	2,545,654
2024-08-05	27.610	28.140	26.590	26.600	25.648	4,642,638
2024-08-02	29.430	29.590	28.150	28.350	27.335	4,413,919
2024-08-01	30.380	30.380	29.560	29.840	28.772	4,336,828
2024-07-31	29.000	30.200	28.720	30.200	29.119	5,411,874
2024-07-30	29.010	29.400	28.470	29.140	28.097	3,467,594
2024-07-29	29.110	29.570	28.300	29.340	28.290	4,075,113
2024-07-26	28.870	29.360	28.610	28.990	27.952	3,949,381
2024-07-25	28.630	29.100	27.800	28.860	27.827	4,231,760
2024-07-24	28.950	29.790	28.470	28.670	27.644	4,320,240

← NewerPage 9 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.